Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.89 | 22.24 | 21.77 | 21.95 | 228,900 | -0.17(-0.77%) |
May 28, 2020 | 23.25 | 23.25 | 21.98 | 22.12 | 170,495 | -0.93(-4.03%) |
May 27, 2020 | 23.48 | 23.71 | 22.57 | 23.05 | 190,941 | -0.02(-0.09%) |
May 26, 2020 | 21.98 | 23.13 | 21.76 | 23.07 | 340,389 | +1.84(+8.67%) |
May 22, 2020 | 21.13 | 21.25 | 20.64 | 21.23 | 184,300 | +0.10(+0.47%) |
May 21, 2020 | 20.77 | 21.22 | 20.61 | 21.13 | 137,005 | +0.25(+1.20%) |
May 20, 2020 | 20.59 | 21.09 | 20.59 | 20.88 | 269,433 | +0.55(+2.71%) |
May 19, 2020 | 21.20 | 21.27 | 20.33 | 20.33 | 173,716 | -0.96(-4.51%) |
May 18, 2020 | 19.73 | 21.48 | 19.65 | 21.29 | 296,171 | +2.60(+13.91%) |
May 15, 2020 | 18.50 | 18.80 | 18.25 | 18.69 | 90,000 | +0.18(+0.97%) |
May 14, 2020 | 17.46 | 18.54 | 17.11 | 18.51 | 228,834 | +0.77(+4.34%) |
May 13, 2020 | 19.10 | 19.13 | 17.60 | 17.74 | 188,779 | -1.42(-7.41%) |
May 12, 2020 | 20.05 | 20.47 | 19.09 | 19.16 | 210,358 | -0.95(-4.72%) |
May 11, 2020 | 21.11 | 21.11 | 20.01 | 20.11 | 239,983 | -0.99(-4.69%) |
May 08, 2020 | 20.47 | 21.27 | 19.94 | 21.10 | 204,600 | +1.46(+7.43%) |
May 07, 2020 | 19.85 | 20.60 | 18.49 | 19.64 | 126,175 | +0.14(+0.72%) |
May 06, 2020 | 19.33 | 19.75 | 19.09 | 19.50 | 116,483 | +0.14(+0.72%) |
May 05, 2020 | 19.83 | 20.24 | 19.27 | 19.36 | 160,415 | -0.30(-1.53%) |
May 04, 2020 | 19.16 | 20.03 | 18.87 | 19.66 | 131,146 | +0.20(+1.03%) |
May 01, 2020 | 19.49 | 20.69 | 18.93 | 19.46 | 231,700 | -0.63(-3.14%) |
Apr 30, 2020 | 22.18 | 22.18 | 19.40 | 20.09 | 234,109 | -1.85(-8.43%) |
Apr 29, 2020 | 20.51 | 22.28 | 19.95 | 21.94 | 344,246 | +2.14(+10.81%) |
Apr 28, 2020 | 20.01 | 20.33 | 19.48 | 19.80 | 191,555 | +0.53(+2.75%) |
Apr 27, 2020 | 19.17 | 19.57 | 19.10 | 19.27 | 292,984 | +0.27(+1.42%) |
Apr 24, 2020 | 17.96 | 19.12 | 17.73 | 19.00 | 252,200 | +1.26(+7.10%) |
Apr 23, 2020 | 17.76 | 18.12 | 17.56 | 17.74 | 301,334 | +0.12(+0.68%) |
Apr 22, 2020 | 18.28 | 18.57 | 17.31 | 17.62 | 292,832 | -0.17(-0.96%) |
Apr 21, 2020 | 17.07 | 18.11 | 17.00 | 17.79 | 316,098 | +0.15(+0.85%) |
Apr 20, 2020 | 17.60 | 17.93 | 17.23 | 17.64 | 194,046 | -0.40(-2.22%) |
Apr 17, 2020 | 18.43 | 18.57 | 17.76 | 18.04 | 328,400 | +0.34(+1.92%) |
Apr 16, 2020 | 17.38 | 17.85 | 17.04 | 17.70 | 307,592 | +0.30(+1.72%) |
Apr 15, 2020 | 17.34 | 17.72 | 17.00 | 17.40 | 245,554 | -0.77(-4.24%) |
Apr 14, 2020 | 18.23 | 18.54 | 17.89 | 18.17 | 152,546 | +0.43(+2.42%) |
Apr 13, 2020 | 17.69 | 18.19 | 17.20 | 17.74 | 150,711 | -0.16(-0.89%) |
Apr 09, 2020 | 17.86 | 18.00 | 17.16 | 17.90 | 352,800 | +0.64(+3.71%) |
Apr 08, 2020 | 16.32 | 17.55 | 16.20 | 17.26 | 354,764 | +1.20(+7.47%) |
Apr 07, 2020 | 16.00 | 17.00 | 15.02 | 16.06 | 886,645 | -1.37(-7.86%) |
Apr 06, 2020 | 17.15 | 17.74 | 16.50 | 17.43 | 209,474 | +0.99(+6.02%) |
Apr 03, 2020 | 17.99 | 18.26 | 16.07 | 16.44 | 167,000 | -1.63(-9.02%) |
Apr 02, 2020 | 17.89 | 18.91 | 17.54 | 18.07 | 178,130 | -0.01(-0.06%) |
Apr 01, 2020 | 18.55 | 18.59 | 17.40 | 18.08 | 297,544 | -0.98(-5.14%) |
Mar 31, 2020 | 18.19 | 19.17 | 18.19 | 19.06 | 266,113 | +0.87(+4.78%) |
Mar 30, 2020 | 18.04 | 18.47 | 17.45 | 18.19 | 149,348 | +0.11(+0.61%) |
Mar 27, 2020 | 18.25 | 18.65 | 17.03 | 18.08 | 145,800 | -0.95(-4.99%) |
Mar 26, 2020 | 19.38 | 19.94 | 18.06 | 19.03 | 341,299 | -0.15(-0.78%) |
Mar 25, 2020 | 17.11 | 19.54 | 16.28 | 19.18 | 404,607 | +2.09(+12.23%) |
Mar 24, 2020 | 16.61 | 17.23 | 16.00 | 17.09 | 258,590 | +1.55(+9.97%) |
Mar 23, 2020 | 16.34 | 16.34 | 14.63 | 15.54 | 502,954 | -0.46(-2.88%) |
Mar 20, 2020 | 15.67 | 17.04 | 14.53 | 16.00 | 543,800 | +0.24(+1.52%) |
Mar 19, 2020 | 13.44 | 16.09 | 13.20 | 15.76 | 338,530 | +2.29(+17.00%) |
Mar 18, 2020 | 15.98 | 16.40 | 13.33 | 13.47 | 328,571 | -3.32(-19.77%) |
Mar 17, 2020 | 16.80 | 17.04 | 15.73 | 16.79 | 347,154 | +0.15(+0.90%) |
Mar 16, 2020 | 16.76 | 18.17 | 16.26 | 16.64 | 255,174 | -1.74(-9.47%) |
Mar 13, 2020 | 17.73 | 19.12 | 17.73 | 18.38 | 257,600 | +1.04(+6.00%) |
Mar 12, 2020 | 19.13 | 19.13 | 16.53 | 17.34 | 602,671 | -2.73(-13.60%) |
Mar 11, 2020 | 22.11 | 22.16 | 19.86 | 20.07 | 285,121 | -2.44(-10.84%) |
Mar 10, 2020 | 22.77 | 23.05 | 21.38 | 22.51 | 201,152 | +0.08(+0.36%) |
Mar 09, 2020 | 22.98 | 23.77 | 22.34 | 22.43 | 202,078 | -1.93(-7.92%) |
Mar 06, 2020 | 24.21 | 24.73 | 23.83 | 24.36 | 96,600 | -0.39(-1.58%) |
Mar 05, 2020 | 25.78 | 25.90 | 24.39 | 24.75 | 261,734 | -1.42(-5.43%) |
Mar 04, 2020 | 26.36 | 26.36 | 25.36 | 26.17 | 100,032 | +0.00(+0.00%) |
Mar 03, 2020 | 26.15 | 26.61 | 25.77 | 26.17 | 122,491 | -0.05(-0.19%) |