Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.90 | 20.22 | 19.50 | 20.14 | 377,473 | +0.08(+0.39%) |
May 28, 2020 | 20.45 | 20.45 | 19.92 | 20.06 | 342,923 | -0.27(-1.31%) |
May 27, 2020 | 20.38 | 20.38 | 19.69 | 20.33 | 67,872 | +0.16(+0.82%) |
May 26, 2020 | 20.26 | 20.29 | 20.05 | 20.16 | 201,570 | +0.49(+2.51%) |
May 22, 2020 | 19.36 | 19.67 | 19.02 | 19.67 | 110,420 | +0.10(+0.52%) |
May 21, 2020 | 19.94 | 19.94 | 19.27 | 19.57 | 130,831 | -0.18(-0.91%) |
May 20, 2020 | 19.66 | 20.06 | 19.65 | 19.75 | 595,527 | +0.41(+2.11%) |
May 19, 2020 | 19.48 | 19.58 | 19.09 | 19.34 | 419,699 | +0.04(+0.20%) |
May 18, 2020 | 19.07 | 19.55 | 19.07 | 19.30 | 313,675 | +0.90(+4.90%) |
May 15, 2020 | 18.06 | 18.43 | 17.87 | 18.40 | 254,031 | +0.41(+2.26%) |
May 14, 2020 | 17.51 | 18.14 | 17.09 | 17.99 | 186,146 | +0.18(+1.01%) |
May 13, 2020 | 18.53 | 18.53 | 17.63 | 17.81 | 297,973 | -0.74(-4.01%) |
May 12, 2020 | 18.97 | 19.19 | 18.56 | 18.56 | 188,804 | -0.28(-1.50%) |
May 11, 2020 | 18.59 | 18.90 | 18.50 | 18.84 | 279,973 | +0.06(+0.33%) |
May 08, 2020 | 18.49 | 18.79 | 18.38 | 18.78 | 602,910 | +0.53(+2.92%) |
May 07, 2020 | 18.26 | 18.70 | 18.17 | 18.24 | 333,805 | +0.24(+1.31%) |
May 06, 2020 | 18.45 | 18.61 | 17.94 | 18.01 | 113,766 | -0.44(-2.41%) |
May 05, 2020 | 18.83 | 18.99 | 18.37 | 18.45 | 201,011 | +0.07(+0.37%) |
May 04, 2020 | 17.72 | 18.41 | 17.51 | 18.38 | 470,262 | +0.34(+1.87%) |
May 01, 2020 | 18.43 | 18.49 | 17.99 | 18.05 | 840,505 | -0.74(-3.95%) |
Apr 30, 2020 | 19.17 | 19.33 | 18.62 | 18.79 | 846,175 | -0.44(-2.31%) |
Apr 29, 2020 | 18.54 | 19.23 | 18.49 | 19.23 | 450,682 | +1.13(+6.26%) |
Apr 28, 2020 | 17.99 | 18.24 | 17.69 | 18.10 | 150,552 | +0.35(+1.98%) |
Apr 27, 2020 | 17.31 | 17.75 | 16.99 | 17.75 | 247,747 | +0.32(+1.84%) |
Apr 24, 2020 | 17.47 | 17.67 | 17.11 | 17.43 | 211,748 | +0.14(+0.80%) |
Apr 23, 2020 | 17.11 | 17.38 | 16.95 | 17.29 | 210,819 | +0.51(+3.01%) |
Apr 22, 2020 | 16.85 | 17.01 | 16.44 | 16.78 | 440,050 | +0.30(+1.81%) |
Apr 21, 2020 | 16.30 | 16.55 | 16.03 | 16.49 | 584,860 | -0.14(-0.83%) |
Apr 20, 2020 | 15.87 | 17.08 | 15.68 | 16.62 | 694,953 | +0.05(+0.28%) |
Apr 17, 2020 | 15.89 | 16.62 | 15.89 | 16.58 | 508,292 | +0.92(+5.87%) |
Apr 16, 2020 | 15.84 | 15.91 | 15.61 | 15.66 | 264,842 | -0.16(-1.02%) |
Apr 15, 2020 | 15.80 | 15.95 | 15.43 | 15.82 | 323,384 | -0.51(-3.09%) |
Apr 14, 2020 | 16.05 | 16.39 | 16.03 | 16.33 | 949,282 | +0.46(+2.89%) |
Apr 13, 2020 | 16.28 | 16.28 | 15.61 | 15.87 | 1,129,030 | +0.23(+1.47%) |
Apr 09, 2020 | 15.45 | 16.33 | 15.20 | 15.64 | 1,121,501 | +0.51(+3.34%) |
Apr 08, 2020 | 15.02 | 15.32 | 14.79 | 15.13 | 1,698,042 | +0.37(+2.49%) |
Apr 07, 2020 | 15.09 | 15.48 | 14.72 | 14.76 | 500,250 | +0.32(+2.23%) |
Apr 06, 2020 | 14.19 | 14.83 | 14.19 | 14.44 | 373,823 | +0.46(+3.28%) |
Apr 03, 2020 | 14.24 | 14.50 | 13.46 | 13.98 | 1,510,287 | -0.07(-0.49%) |
Apr 02, 2020 | 13.89 | 15.00 | 13.65 | 14.05 | 1,199,841 | +0.71(+5.34%) |
Apr 01, 2020 | 13.80 | 13.80 | 13.19 | 13.34 | 543,942 | -0.76(-5.38%) |
Mar 31, 2020 | 13.68 | 14.28 | 13.59 | 14.10 | 1,045,217 | +0.67(+4.96%) |
Mar 30, 2020 | 13.55 | 13.66 | 12.79 | 13.43 | 630,521 | -0.32(-2.34%) |
Mar 27, 2020 | 14.01 | 14.01 | 13.52 | 13.75 | 1,542,298 | -0.76(-5.22%) |
Mar 26, 2020 | 14.02 | 15.11 | 14.02 | 14.51 | 1,079,394 | +0.57(+4.12%) |
Mar 25, 2020 | 13.80 | 14.88 | 13.11 | 13.94 | 1,459,443 | +0.55(+4.12%) |
Mar 24, 2020 | 12.74 | 13.41 | 12.61 | 13.39 | 428,116 | +1.49(+12.55%) |
Mar 23, 2020 | 12.74 | 12.83 | 11.89 | 11.89 | 1,404,485 | -1.13(-8.64%) |
Mar 20, 2020 | 12.65 | 13.96 | 12.42 | 13.02 | 1,011,141 | +0.85(+6.98%) |
Mar 19, 2020 | 10.70 | 12.71 | 10.31 | 12.17 | 1,465,907 | +1.52(+14.22%) |
Mar 18, 2020 | 12.10 | 12.35 | 10.17 | 10.65 | 706,735 | -2.37(-18.17%) |
Mar 17, 2020 | 14.08 | 14.26 | 12.84 | 13.02 | 578,358 | -0.73(-5.34%) |
Mar 16, 2020 | 14.40 | 14.82 | 13.59 | 13.75 | 2,096,980 | -2.23(-13.94%) |
Mar 13, 2020 | 15.50 | 16.05 | 14.24 | 15.98 | 1,564,683 | +1.65(+11.54%) |
Mar 12, 2020 | 15.48 | 15.48 | 14.26 | 14.33 | 1,346,437 | -2.87(-16.69%) |
Mar 11, 2020 | 17.20 | 17.73 | 16.90 | 17.20 | 1,203,566 | -0.53(-2.98%) |
Mar 10, 2020 | 18.28 | 18.46 | 15.77 | 17.73 | 1,728,150 | +0.60(+3.49%) |
Mar 09, 2020 | 18.55 | 18.92 | 17.09 | 17.13 | 1,501,237 | -5.12(-23.01%) |
Mar 06, 2020 | 22.87 | 22.92 | 21.93 | 22.25 | 626,840 | -1.19(-5.09%) |
Mar 05, 2020 | 23.65 | 23.80 | 23.17 | 23.44 | 322,550 | -0.69(-2.85%) |
Mar 04, 2020 | 24.18 | 24.32 | 23.88 | 24.13 | 395,464 | +0.37(+1.55%) |
Mar 03, 2020 | 24.41 | 24.84 | 23.58 | 23.76 | 947,645 | -0.53(-2.17%) |