Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.01 | 22.31 | 21.93 | 22.29 | 30,956 | +0.36(+1.63%) |
May 28, 2020 | 22.32 | 22.42 | 21.93 | 21.93 | 58,446 | -0.13(-0.61%) |
May 27, 2020 | 22.33 | 22.33 | 21.63 | 22.07 | 25,914 | -0.05(-0.23%) |
May 26, 2020 | 22.36 | 22.51 | 22.12 | 22.12 | 70,934 | +0.34(+1.57%) |
May 22, 2020 | 21.61 | 21.78 | 21.41 | 21.78 | 47,303 | +0.05(+0.23%) |
May 21, 2020 | 21.98 | 22.10 | 21.63 | 21.73 | 40,899 | -0.24(-1.11%) |
May 20, 2020 | 21.92 | 22.16 | 21.87 | 21.97 | 134,792 | +0.32(+1.49%) |
May 19, 2020 | 21.75 | 21.92 | 21.61 | 21.65 | 27,427 | -0.17(-0.80%) |
May 18, 2020 | 21.36 | 21.91 | 21.36 | 21.83 | 78,635 | +0.94(+4.49%) |
May 15, 2020 | 20.71 | 20.99 | 20.55 | 20.89 | 39,334 | -0.03(-0.14%) |
May 14, 2020 | 20.49 | 20.93 | 20.22 | 20.92 | 46,172 | +0.07(+0.33%) |
May 13, 2020 | 21.25 | 21.28 | 20.60 | 20.85 | 65,460 | -0.48(-2.25%) |
May 12, 2020 | 21.91 | 21.99 | 21.33 | 21.33 | 42,645 | -0.48(-2.21%) |
May 11, 2020 | 21.56 | 21.92 | 21.46 | 21.81 | 82,118 | +0.04(+0.19%) |
May 08, 2020 | 21.47 | 21.78 | 21.37 | 21.77 | 44,851 | +0.59(+2.77%) |
May 07, 2020 | 21.12 | 21.29 | 21.04 | 21.18 | 58,767 | +0.50(+2.41%) |
May 06, 2020 | 20.75 | 20.96 | 20.67 | 20.68 | 35,735 | +0.07(+0.33%) |
May 05, 2020 | 20.43 | 20.81 | 20.43 | 20.61 | 37,705 | +0.31(+1.54%) |
May 04, 2020 | 20.08 | 20.38 | 19.98 | 20.30 | 19,465 | +0.06(+0.29%) |
May 01, 2020 | 20.42 | 20.42 | 20.11 | 20.24 | 44,238 | -0.56(-2.68%) |
Apr 30, 2020 | 21.38 | 21.38 | 20.77 | 20.80 | 43,194 | -0.64(-2.97%) |
Apr 29, 2020 | 21.03 | 21.62 | 21.03 | 21.44 | 85,188 | +0.93(+4.53%) |
Apr 28, 2020 | 20.80 | 20.95 | 20.47 | 20.51 | 56,517 | +0.13(+0.62%) |
Apr 27, 2020 | 20.10 | 20.48 | 20.10 | 20.38 | 116,803 | +0.47(+2.36%) |
Apr 24, 2020 | 19.61 | 20.01 | 19.51 | 19.91 | 129,956 | +0.44(+2.24%) |
Apr 23, 2020 | 19.40 | 19.75 | 19.40 | 19.47 | 227,856 | +0.14(+0.73%) |
Apr 22, 2020 | 19.17 | 19.57 | 19.06 | 19.33 | 83,446 | +0.65(+3.49%) |
Apr 21, 2020 | 18.98 | 19.11 | 18.60 | 18.68 | 78,291 | -0.69(-3.57%) |
Apr 20, 2020 | 19.35 | 19.68 | 19.23 | 19.37 | 98,494 | -0.33(-1.69%) |
Apr 17, 2020 | 19.49 | 19.76 | 19.42 | 19.70 | 63,649 | +0.67(+3.50%) |
Apr 16, 2020 | 18.99 | 19.04 | 18.71 | 19.04 | 33,773 | +0.23(+1.25%) |
Apr 15, 2020 | 18.97 | 19.00 | 18.72 | 18.80 | 274,323 | -0.66(-3.37%) |
Apr 14, 2020 | 19.28 | 19.48 | 19.17 | 19.46 | 55,247 | +0.61(+3.22%) |
Apr 13, 2020 | 19.08 | 19.08 | 18.66 | 18.85 | 52,600 | -0.12(-0.65%) |
Apr 09, 2020 | 18.95 | 19.25 | 18.86 | 18.97 | 124,336 | +0.38(+2.03%) |
Apr 08, 2020 | 18.31 | 18.65 | 18.11 | 18.60 | 23,193 | +0.45(+2.50%) |
Apr 07, 2020 | 18.75 | 18.92 | 18.04 | 18.14 | 39,676 | -0.05(-0.28%) |
Apr 06, 2020 | 17.70 | 18.20 | 17.70 | 18.20 | 45,130 | +1.28(+7.58%) |
Apr 03, 2020 | 17.26 | 17.77 | 16.84 | 16.91 | 76,318 | -0.46(-2.63%) |
Apr 02, 2020 | 16.95 | 17.47 | 16.90 | 17.37 | 41,992 | +0.42(+2.46%) |
Apr 01, 2020 | 17.24 | 17.55 | 16.88 | 16.95 | 42,380 | -0.90(-5.06%) |
Mar 31, 2020 | 17.98 | 18.16 | 17.74 | 17.86 | 55,162 | -0.10(-0.58%) |
Mar 30, 2020 | 17.61 | 18.09 | 17.46 | 17.96 | 70,873 | +0.35(+2.00%) |
Mar 27, 2020 | 17.66 | 18.06 | 17.47 | 17.61 | 62,219 | -0.70(-3.80%) |
Mar 26, 2020 | 17.55 | 18.30 | 17.50 | 18.30 | 92,008 | +0.91(+5.24%) |
Mar 25, 2020 | 17.03 | 17.91 | 16.82 | 17.39 | 72,466 | +0.51(+3.04%) |
Mar 24, 2020 | 16.23 | 17.00 | 16.23 | 16.88 | 44,936 | +1.38(+8.90%) |
Mar 23, 2020 | 15.49 | 15.76 | 15.01 | 15.50 | 77,066 | +0.07(+0.48%) |
Mar 20, 2020 | 15.98 | 16.33 | 15.36 | 15.43 | 56,498 | -0.30(-1.90%) |
Mar 19, 2020 | 15.02 | 16.08 | 14.63 | 15.72 | 58,968 | +0.91(+6.11%) |
Mar 18, 2020 | 15.20 | 16.15 | 14.50 | 14.82 | 87,420 | -1.48(-9.06%) |
Mar 17, 2020 | 15.90 | 16.41 | 15.46 | 16.29 | 71,766 | +0.40(+2.54%) |
Mar 16, 2020 | 16.64 | 16.77 | 15.89 | 15.89 | 53,482 | -2.05(-11.43%) |
Mar 13, 2020 | 18.11 | 18.20 | 17.29 | 17.94 | 49,550 | +0.81(+4.74%) |
Mar 12, 2020 | 17.63 | 18.04 | 17.00 | 17.13 | 83,274 | -1.90(-9.98%) |
Mar 11, 2020 | 19.58 | 19.70 | 18.81 | 19.03 | 64,737 | -1.24(-6.13%) |
Mar 10, 2020 | 19.80 | 20.27 | 19.36 | 20.27 | 89,128 | +1.48(+7.86%) |
Mar 09, 2020 | 19.58 | 19.59 | 18.79 | 18.79 | 250,328 | -1.71(-8.35%) |
Mar 06, 2020 | 20.31 | 20.79 | 20.22 | 20.51 | 58,030 | -0.54(-2.56%) |
Mar 05, 2020 | 21.42 | 21.71 | 20.86 | 21.05 | 62,311 | -0.87(-3.97%) |
Mar 04, 2020 | 21.70 | 21.96 | 21.50 | 21.92 | 48,152 | +0.48(+2.24%) |
Mar 03, 2020 | 21.95 | 22.50 | 21.27 | 21.44 | 123,949 | -0.48(-2.19%) |