Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.93 | 22.68 | 21.34 | 22.09 | 79,631 | +0.04(+0.18%) |
May 28, 2020 | 22.59 | 22.73 | 21.88 | 22.05 | 47,062 | -0.16(-0.72%) |
May 27, 2020 | 22.53 | 22.55 | 21.36 | 22.21 | 41,563 | +0.22(+0.99%) |
May 26, 2020 | 20.75 | 22.17 | 20.53 | 21.99 | 66,895 | +1.92(+9.55%) |
May 22, 2020 | 20.55 | 20.55 | 19.57 | 20.08 | 58,389 | -0.33(-1.61%) |
May 21, 2020 | 20.70 | 21.12 | 20.22 | 20.40 | 37,729 | -0.32(-1.53%) |
May 20, 2020 | 21.22 | 21.68 | 20.50 | 20.72 | 37,138 | -0.30(-1.42%) |
May 19, 2020 | 21.16 | 21.98 | 20.96 | 21.02 | 166,981 | -0.32(-1.49%) |
May 18, 2020 | 20.28 | 21.43 | 20.22 | 21.34 | 116,159 | +1.72(+8.76%) |
May 15, 2020 | 19.56 | 19.99 | 19.25 | 19.62 | 112,249 | +0.07(+0.36%) |
May 14, 2020 | 19.15 | 19.63 | 18.87 | 19.55 | 81,231 | -0.02(-0.13%) |
May 13, 2020 | 20.18 | 20.27 | 18.87 | 19.57 | 85,109 | -0.62(-3.07%) |
May 12, 2020 | 20.64 | 20.69 | 20.19 | 20.19 | 75,926 | -0.40(-1.96%) |
May 11, 2020 | 19.70 | 20.72 | 19.70 | 20.60 | 68,599 | +0.71(+3.56%) |
May 08, 2020 | 19.83 | 20.12 | 19.69 | 19.89 | 46,618 | +0.46(+2.38%) |
May 07, 2020 | 19.62 | 19.77 | 18.63 | 19.43 | 124,763 | -0.23(-1.15%) |
May 06, 2020 | 20.20 | 20.68 | 19.52 | 19.65 | 51,318 | -0.27(-1.33%) |
May 05, 2020 | 19.97 | 21.20 | 19.87 | 19.92 | 64,483 | +0.14(+0.70%) |
May 04, 2020 | 21.28 | 21.28 | 19.47 | 19.78 | 74,414 | -1.88(-8.68%) |
May 01, 2020 | 21.06 | 22.06 | 20.30 | 21.66 | 65,408 | +0.03(+0.14%) |
Apr 30, 2020 | 22.53 | 22.53 | 21.12 | 21.63 | 94,038 | -1.22(-5.34%) |
Apr 29, 2020 | 21.45 | 24.06 | 21.45 | 22.85 | 137,839 | +2.08(+10.00%) |
Apr 28, 2020 | 19.31 | 21.39 | 18.88 | 20.77 | 77,837 | +1.89(+10.01%) |
Apr 27, 2020 | 18.82 | 19.27 | 18.64 | 18.88 | 51,355 | +0.30(+1.59%) |
Apr 24, 2020 | 19.20 | 19.21 | 18.33 | 18.59 | 51,493 | -0.62(-3.23%) |
Apr 23, 2020 | 19.29 | 19.80 | 19.10 | 19.21 | 79,326 | -0.06(-0.31%) |
Apr 22, 2020 | 19.28 | 19.60 | 19.07 | 19.27 | 40,569 | +0.50(+2.68%) |
Apr 21, 2020 | 19.47 | 19.51 | 18.64 | 18.77 | 56,048 | -0.59(-3.05%) |
Apr 20, 2020 | 18.95 | 19.69 | 18.79 | 19.36 | 44,244 | +0.15(+0.77%) |
Apr 17, 2020 | 18.79 | 19.45 | 18.79 | 19.21 | 64,088 | +0.91(+4.95%) |
Apr 16, 2020 | 17.51 | 18.48 | 17.51 | 18.30 | 98,651 | +1.16(+6.78%) |
Apr 15, 2020 | 16.56 | 17.51 | 16.36 | 17.14 | 47,625 | -0.21(-1.19%) |
Apr 14, 2020 | 17.44 | 18.20 | 16.50 | 17.35 | 40,240 | +0.38(+2.26%) |
Apr 13, 2020 | 17.56 | 17.67 | 16.76 | 16.96 | 37,867 | -0.73(-4.12%) |
Apr 09, 2020 | 17.40 | 18.28 | 16.74 | 17.69 | 50,579 | +0.73(+4.29%) |
Apr 08, 2020 | 16.22 | 17.17 | 15.66 | 16.96 | 56,746 | +0.74(+4.55%) |
Apr 07, 2020 | 16.03 | 16.51 | 15.65 | 16.23 | 111,912 | +0.68(+4.37%) |
Apr 06, 2020 | 14.96 | 15.62 | 14.77 | 15.55 | 63,847 | +1.11(+7.71%) |
Apr 03, 2020 | 14.97 | 15.61 | 13.97 | 14.43 | 42,353 | -0.58(-3.87%) |
Apr 02, 2020 | 14.67 | 15.36 | 14.59 | 15.01 | 54,140 | +0.28(+1.87%) |
Apr 01, 2020 | 15.02 | 15.41 | 13.87 | 14.74 | 64,029 | -0.69(-4.47%) |
Mar 31, 2020 | 15.40 | 15.58 | 14.92 | 15.43 | 72,332 | -0.23(-1.45%) |
Mar 30, 2020 | 15.65 | 15.75 | 15.00 | 15.65 | 30,749 | +0.04(+0.25%) |
Mar 27, 2020 | 16.50 | 16.95 | 15.54 | 15.62 | 69,064 | -1.46(-8.53%) |
Mar 26, 2020 | 15.85 | 17.35 | 15.79 | 17.07 | 68,922 | +1.39(+8.85%) |
Mar 25, 2020 | 14.82 | 16.49 | 14.82 | 15.68 | 83,156 | +0.61(+4.05%) |
Mar 24, 2020 | 15.68 | 16.73 | 14.32 | 15.07 | 64,558 | +0.13(+0.86%) |
Mar 23, 2020 | 15.37 | 15.75 | 14.33 | 14.95 | 65,279 | -0.32(-2.13%) |
Mar 20, 2020 | 15.98 | 17.08 | 14.88 | 15.27 | 84,299 | -0.71(-4.44%) |
Mar 19, 2020 | 14.82 | 16.20 | 14.82 | 15.98 | 84,868 | +1.13(+7.63%) |
Mar 18, 2020 | 17.27 | 17.52 | 14.78 | 14.85 | 79,618 | -3.18(-17.64%) |
Mar 17, 2020 | 15.47 | 18.50 | 14.78 | 18.03 | 87,689 | +2.78(+18.21%) |
Mar 16, 2020 | 14.50 | 17.12 | 13.06 | 15.25 | 133,963 | -2.87(-15.86%) |
Mar 13, 2020 | 18.11 | 18.86 | 17.52 | 18.13 | 75,158 | +0.16(+0.88%) |
Mar 12, 2020 | 17.68 | 19.46 | 16.81 | 17.97 | 84,614 | -0.90(-4.75%) |
Mar 11, 2020 | 19.47 | 19.89 | 18.32 | 18.86 | 51,889 | -1.01(-5.10%) |
Mar 10, 2020 | 20.41 | 21.39 | 19.00 | 19.88 | 55,931 | -0.05(-0.25%) |
Mar 09, 2020 | 20.75 | 21.20 | 19.73 | 19.93 | 52,783 | -1.92(-8.79%) |
Mar 06, 2020 | 22.90 | 22.97 | 21.39 | 21.85 | 47,532 | -1.23(-5.33%) |
Mar 05, 2020 | 23.95 | 24.03 | 22.95 | 23.08 | 47,499 | -1.09(-4.52%) |
Mar 04, 2020 | 23.94 | 24.45 | 23.70 | 24.17 | 39,708 | +0.45(+1.91%) |
Mar 03, 2020 | 23.63 | 24.36 | 23.48 | 23.72 | 69,056 | -0.06(-0.25%) |