Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.87 | 21.94 | 21.19 | 21.33 | 222,520 | -0.89(-4.00%) |
May 28, 2020 | 23.24 | 23.24 | 22.00 | 22.22 | 224,946 | -0.99(-4.28%) |
May 27, 2020 | 23.09 | 23.32 | 22.40 | 23.21 | 269,652 | +0.86(+3.84%) |
May 26, 2020 | 22.04 | 22.58 | 21.68 | 22.36 | 230,733 | +0.91(+4.22%) |
May 22, 2020 | 21.20 | 21.81 | 20.87 | 21.45 | 301,269 | +0.44(+2.10%) |
May 21, 2020 | 20.87 | 21.47 | 20.87 | 21.01 | 165,666 | +0.06(+0.31%) |
May 20, 2020 | 20.68 | 21.01 | 20.26 | 20.95 | 217,756 | +0.63(+3.12%) |
May 19, 2020 | 20.34 | 20.75 | 20.10 | 20.31 | 234,221 | -0.54(-2.61%) |
May 18, 2020 | 19.92 | 21.14 | 19.92 | 20.86 | 291,212 | +2.10(+11.19%) |
May 15, 2020 | 18.61 | 18.88 | 17.87 | 18.76 | 1,263,484 | +0.10(+0.56%) |
May 14, 2020 | 17.75 | 18.79 | 16.97 | 18.65 | 357,660 | +0.08(+0.43%) |
May 13, 2020 | 19.75 | 19.97 | 18.31 | 18.57 | 229,317 | -1.45(-7.24%) |
May 12, 2020 | 21.41 | 21.41 | 20.02 | 20.02 | 620,276 | -1.26(-5.91%) |
May 11, 2020 | 21.58 | 21.68 | 20.81 | 21.28 | 260,999 | -0.70(-3.17%) |
May 08, 2020 | 21.51 | 22.04 | 20.94 | 21.98 | 198,183 | +0.95(+4.53%) |
May 07, 2020 | 20.90 | 21.49 | 20.66 | 21.03 | 240,481 | +0.53(+2.58%) |
May 06, 2020 | 19.93 | 21.55 | 19.93 | 20.50 | 351,450 | +0.44(+2.20%) |
May 05, 2020 | 20.51 | 20.84 | 19.90 | 20.06 | 237,219 | -0.37(-1.80%) |
May 04, 2020 | 20.68 | 20.95 | 20.01 | 20.42 | 193,943 | -0.78(-3.67%) |
May 01, 2020 | 20.87 | 21.36 | 20.11 | 21.20 | 223,019 | -0.56(-2.58%) |
Apr 30, 2020 | 22.18 | 22.18 | 21.10 | 21.76 | 302,361 | -1.15(-5.03%) |
Apr 29, 2020 | 22.20 | 23.36 | 21.74 | 22.92 | 331,559 | +1.67(+7.84%) |
Apr 28, 2020 | 21.43 | 21.81 | 20.81 | 21.25 | 176,640 | +0.75(+3.67%) |
Apr 27, 2020 | 19.61 | 20.87 | 19.51 | 20.50 | 293,627 | +1.13(+5.83%) |
Apr 24, 2020 | 19.21 | 19.58 | 19.10 | 19.37 | 235,249 | +0.26(+1.38%) |
Apr 23, 2020 | 18.45 | 19.57 | 18.45 | 19.10 | 251,019 | +0.66(+3.56%) |
Apr 22, 2020 | 19.33 | 19.45 | 18.39 | 18.45 | 268,451 | -0.45(-2.37%) |
Apr 21, 2020 | 17.84 | 18.99 | 17.60 | 18.89 | 204,727 | +0.34(+1.86%) |
Apr 20, 2020 | 18.81 | 19.14 | 18.39 | 18.55 | 432,113 | -0.79(-4.06%) |
Apr 17, 2020 | 19.35 | 19.95 | 19.05 | 19.33 | 273,563 | +0.66(+3.52%) |
Apr 16, 2020 | 19.58 | 19.77 | 17.91 | 18.68 | 422,016 | -0.88(-4.51%) |
Apr 15, 2020 | 18.79 | 19.78 | 18.69 | 19.56 | 656,406 | -0.22(-1.13%) |
Apr 14, 2020 | 19.59 | 19.99 | 19.32 | 19.78 | 282,292 | +0.83(+4.40%) |
Apr 13, 2020 | 18.96 | 19.01 | 18.03 | 18.95 | 288,935 | -0.33(-1.70%) |
Apr 09, 2020 | 17.73 | 19.28 | 17.36 | 19.28 | 262,830 | +1.93(+11.13%) |
Apr 08, 2020 | 16.99 | 17.54 | 16.39 | 17.35 | 284,417 | +0.75(+4.49%) |
Apr 07, 2020 | 17.12 | 17.88 | 16.49 | 16.60 | 308,444 | +0.28(+1.72%) |
Apr 06, 2020 | 16.36 | 17.50 | 15.87 | 16.32 | 321,540 | +0.68(+4.35%) |
Apr 03, 2020 | 16.82 | 17.72 | 14.41 | 15.64 | 804,841 | -1.36(-8.01%) |
Apr 02, 2020 | 17.19 | 18.20 | 16.25 | 17.00 | 327,400 | -0.50(-2.88%) |
Apr 01, 2020 | 18.12 | 18.39 | 16.86 | 17.51 | 241,102 | -1.51(-7.96%) |
Mar 31, 2020 | 19.22 | 19.25 | 18.23 | 19.02 | 306,926 | -0.23(-1.21%) |
Mar 30, 2020 | 19.20 | 19.37 | 17.90 | 19.25 | 276,088 | +0.24(+1.26%) |
Mar 27, 2020 | 18.28 | 19.62 | 17.81 | 19.01 | 180,961 | -0.12(-0.63%) |
Mar 26, 2020 | 17.60 | 20.28 | 17.48 | 19.13 | 530,371 | +1.73(+9.95%) |
Mar 25, 2020 | 17.52 | 18.41 | 16.63 | 17.40 | 417,238 | -0.19(-1.09%) |
Mar 24, 2020 | 15.44 | 18.07 | 15.38 | 17.60 | 380,308 | +3.43(+24.19%) |
Mar 23, 2020 | 14.33 | 14.51 | 13.01 | 14.17 | 366,573 | -0.28(-1.96%) |
Mar 20, 2020 | 15.18 | 16.33 | 14.40 | 14.45 | 659,264 | -0.53(-3.52%) |
Mar 19, 2020 | 13.70 | 15.59 | 12.89 | 14.98 | 544,690 | +1.28(+9.38%) |
Mar 18, 2020 | 16.65 | 17.34 | 13.27 | 13.70 | 401,104 | -4.19(-23.44%) |
Mar 17, 2020 | 16.30 | 17.91 | 15.52 | 17.89 | 401,164 | +1.73(+10.68%) |
Mar 16, 2020 | 17.38 | 17.59 | 16.15 | 16.16 | 331,831 | -2.67(-14.18%) |
Mar 13, 2020 | 17.27 | 18.87 | 16.89 | 18.83 | 338,325 | +2.32(+14.03%) |
Mar 12, 2020 | 19.09 | 19.41 | 16.34 | 16.52 | 365,039 | -3.64(-18.06%) |
Mar 11, 2020 | 22.24 | 22.43 | 20.13 | 20.16 | 276,806 | -2.55(-11.21%) |
Mar 10, 2020 | 22.04 | 22.79 | 21.71 | 22.70 | 368,534 | +0.98(+4.54%) |
Mar 09, 2020 | 22.43 | 22.58 | 21.52 | 21.72 | 322,643 | -1.74(-7.42%) |
Mar 06, 2020 | 23.08 | 23.51 | 22.71 | 23.46 | 226,776 | -0.02(-0.10%) |
Mar 05, 2020 | 23.22 | 23.62 | 23.14 | 23.48 | 414,563 | -0.15(-0.63%) |
Mar 04, 2020 | 23.04 | 23.63 | 22.83 | 23.63 | 241,715 | +0.98(+4.31%) |
Mar 03, 2020 | 22.82 | 23.55 | 22.54 | 22.66 | 255,157 | -0.18(-0.79%) |