Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.21 | 22.26 | 20.88 | 22.02 | 113,302 | +0.47(+2.18%) |
May 28, 2020 | 20.29 | 21.71 | 20.29 | 21.55 | 251,677 | +1.84(+9.31%) |
May 27, 2020 | 19.59 | 20.10 | 18.95 | 19.71 | 141,183 | +0.61(+3.19%) |
May 26, 2020 | 19.80 | 20.07 | 18.98 | 19.10 | 90,456 | +0.45(+2.42%) |
May 22, 2020 | 18.14 | 18.65 | 17.92 | 18.65 | 48,139 | +0.59(+3.27%) |
May 21, 2020 | 18.46 | 18.80 | 17.92 | 18.06 | 99,918 | -0.59(-3.16%) |
May 20, 2020 | 19.03 | 19.20 | 18.45 | 18.65 | 26,180 | +0.27(+1.45%) |
May 19, 2020 | 18.69 | 19.05 | 18.38 | 18.38 | 55,146 | -0.89(-4.60%) |
May 18, 2020 | 18.72 | 19.55 | 18.56 | 19.27 | 98,658 | +2.08(+12.08%) |
May 15, 2020 | 17.74 | 17.74 | 16.35 | 17.19 | 61,801 | -0.71(-3.98%) |
May 14, 2020 | 16.78 | 17.90 | 16.27 | 17.90 | 59,452 | +0.57(+3.29%) |
May 13, 2020 | 17.62 | 17.62 | 16.73 | 17.33 | 35,259 | -0.55(-3.07%) |
May 12, 2020 | 18.48 | 18.57 | 17.69 | 17.88 | 22,717 | -0.39(-2.14%) |
May 11, 2020 | 18.45 | 18.45 | 17.27 | 18.27 | 60,648 | -0.21(-1.15%) |
May 08, 2020 | 17.99 | 18.61 | 17.87 | 18.48 | 42,501 | +1.09(+6.26%) |
May 07, 2020 | 18.17 | 18.21 | 17.39 | 17.39 | 37,099 | +0.07(+0.43%) |
May 06, 2020 | 19.37 | 19.37 | 17.21 | 17.32 | 73,651 | -1.89(-9.84%) |
May 05, 2020 | 19.14 | 19.86 | 18.96 | 19.21 | 48,657 | +0.53(+2.82%) |
May 04, 2020 | 17.95 | 18.89 | 17.73 | 18.68 | 28,090 | +0.36(+1.94%) |
May 01, 2020 | 19.04 | 19.04 | 18.04 | 18.33 | 86,630 | -1.48(-7.48%) |
Apr 30, 2020 | 20.96 | 20.96 | 19.24 | 19.81 | 125,521 | -1.43(-6.73%) |
Apr 29, 2020 | 23.21 | 23.21 | 20.89 | 21.24 | 125,767 | -0.57(-2.62%) |
Apr 28, 2020 | 22.55 | 23.09 | 21.56 | 21.81 | 63,745 | +0.14(+0.64%) |
Apr 27, 2020 | 21.31 | 22.00 | 21.30 | 21.67 | 78,522 | +0.86(+4.12%) |
Apr 24, 2020 | 20.64 | 21.15 | 19.98 | 20.82 | 42,935 | +0.34(+1.67%) |
Apr 23, 2020 | 21.62 | 21.98 | 20.18 | 20.48 | 84,136 | -1.14(-5.27%) |
Apr 22, 2020 | 20.90 | 22.08 | 20.70 | 21.61 | 48,340 | +1.69(+8.48%) |
Apr 21, 2020 | 20.05 | 20.63 | 19.26 | 19.92 | 51,863 | -1.10(-5.25%) |
Apr 20, 2020 | 22.60 | 22.94 | 20.91 | 21.03 | 90,393 | -2.72(-11.46%) |
Apr 17, 2020 | 23.29 | 23.92 | 22.09 | 23.75 | 106,146 | +2.17(+10.04%) |
Apr 16, 2020 | 22.04 | 22.13 | 21.06 | 21.58 | 59,478 | -0.32(-1.47%) |
Apr 15, 2020 | 21.86 | 22.65 | 21.21 | 21.90 | 91,619 | -2.06(-8.60%) |
Apr 14, 2020 | 23.66 | 24.00 | 22.90 | 23.97 | 154,521 | +2.01(+9.14%) |
Apr 13, 2020 | 24.31 | 24.31 | 21.39 | 21.96 | 170,162 | -2.55(-10.39%) |
Apr 09, 2020 | 22.87 | 25.48 | 22.23 | 24.51 | 322,125 | +3.21(+15.07%) |
Apr 08, 2020 | 18.71 | 21.71 | 18.19 | 21.30 | 100,082 | +2.86(+15.51%) |
Apr 07, 2020 | 21.16 | 21.16 | 18.34 | 18.44 | 107,545 | -0.65(-3.38%) |
Apr 06, 2020 | 17.30 | 19.53 | 17.16 | 19.08 | 125,943 | +3.68(+23.87%) |
Apr 03, 2020 | 16.83 | 17.35 | 15.15 | 15.40 | 88,690 | -1.86(-10.78%) |
Apr 02, 2020 | 15.27 | 17.65 | 15.27 | 17.27 | 94,867 | +1.27(+7.97%) |
Apr 01, 2020 | 17.05 | 17.87 | 14.87 | 15.99 | 178,180 | -3.45(-17.75%) |
Mar 31, 2020 | 22.03 | 22.03 | 19.37 | 19.44 | 199,470 | -2.74(-12.34%) |
Mar 30, 2020 | 20.08 | 22.49 | 20.08 | 22.18 | 112,206 | +2.31(+11.64%) |
Mar 27, 2020 | 17.75 | 21.98 | 17.44 | 19.87 | 164,694 | +0.24(+1.23%) |
Mar 26, 2020 | 16.31 | 20.03 | 15.77 | 19.63 | 202,281 | +3.99(+25.51%) |
Mar 25, 2020 | 15.14 | 17.44 | 13.34 | 15.64 | 201,525 | +1.24(+8.59%) |
Mar 24, 2020 | 12.99 | 14.43 | 12.04 | 14.40 | 138,079 | +3.27(+29.37%) |
Mar 23, 2020 | 13.21 | 13.21 | 9.890 | 11.13 | 83,920 | -1.91(-14.64%) |
Mar 20, 2020 | 17.81 | 17.81 | 12.73 | 13.04 | 127,083 | -3.92(-23.11%) |
Mar 19, 2020 | 19.96 | 19.96 | 16.86 | 16.96 | 67,101 | -3.88(-18.63%) |
Mar 18, 2020 | 20.05 | 21.67 | 17.09 | 20.84 | 118,065 | -2.96(-12.44%) |
Mar 17, 2020 | 18.62 | 24.06 | 18.31 | 23.80 | 76,837 | +6.88(+40.66%) |
Mar 16, 2020 | 21.48 | 23.90 | 16.90 | 16.92 | 147,933 | -9.05(-34.84%) |
Mar 13, 2020 | 26.09 | 26.09 | 21.11 | 25.97 | 39,068 | +3.61(+16.14%) |
Mar 12, 2020 | 27.71 | 28.23 | 20.69 | 22.36 | 111,786 | -9.90(-30.68%) |
Mar 11, 2020 | 35.84 | 35.84 | 30.77 | 32.26 | 62,919 | -5.68(-14.97%) |
Mar 10, 2020 | 39.71 | 39.95 | 33.10 | 37.93 | 80,866 | +0.91(+2.45%) |
Mar 09, 2020 | 36.64 | 39.83 | 35.26 | 37.02 | 100,536 | -7.52(-16.89%) |
Mar 06, 2020 | 41.92 | 44.78 | 39.84 | 44.55 | 75,503 | -0.96(-2.10%) |
Mar 05, 2020 | 44.89 | 47.07 | 43.91 | 45.51 | 87,817 | -2.24(-4.69%) |
Mar 04, 2020 | 42.61 | 47.76 | 42.61 | 47.75 | 68,215 | +7.09(+17.44%) |
Mar 03, 2020 | 43.23 | 44.80 | 40.35 | 40.66 | 101,497 | -1.41(-3.36%) |