Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.15 | 21.66 | 20.92 | 21.43 | 573,209 | +0.17(+0.79%) |
May 28, 2020 | 21.57 | 21.57 | 21.00 | 21.27 | 190,556 | +0.25(+1.21%) |
May 27, 2020 | 21.46 | 21.47 | 20.80 | 21.01 | 230,020 | +0.05(+0.23%) |
May 26, 2020 | 21.60 | 21.60 | 20.95 | 20.96 | 182,226 | -0.24(-1.13%) |
May 22, 2020 | 21.16 | 21.31 | 20.82 | 21.21 | 142,664 | +0.05(+0.25%) |
May 21, 2020 | 21.57 | 21.70 | 20.96 | 21.15 | 191,110 | -0.43(-2.00%) |
May 20, 2020 | 22.34 | 22.45 | 21.55 | 21.59 | 209,411 | -0.51(-2.33%) |
May 19, 2020 | 21.85 | 22.38 | 21.70 | 22.10 | 251,462 | +0.27(+1.26%) |
May 18, 2020 | 21.60 | 22.09 | 21.39 | 21.83 | 169,756 | +0.81(+3.84%) |
May 15, 2020 | 20.90 | 21.14 | 20.63 | 21.02 | 199,855 | +0.12(+0.55%) |
May 14, 2020 | 20.90 | 21.02 | 20.42 | 20.90 | 259,100 | -0.28(-1.34%) |
May 13, 2020 | 21.97 | 22.12 | 20.95 | 21.19 | 412,024 | -0.93(-4.22%) |
May 12, 2020 | 22.80 | 22.99 | 22.11 | 22.12 | 371,028 | -0.44(-1.94%) |
May 11, 2020 | 20.99 | 22.56 | 20.60 | 22.56 | 411,225 | +1.65(+7.89%) |
May 08, 2020 | 20.34 | 20.96 | 20.11 | 20.91 | 332,121 | +0.96(+4.82%) |
May 07, 2020 | 19.86 | 20.24 | 19.84 | 19.95 | 249,243 | +0.14(+0.73%) |
May 06, 2020 | 20.57 | 20.68 | 19.69 | 19.80 | 140,298 | -0.76(-3.69%) |
May 05, 2020 | 19.98 | 20.87 | 19.98 | 20.56 | 830,423 | +0.52(+2.62%) |
May 04, 2020 | 19.81 | 20.08 | 19.59 | 20.04 | 701,070 | +0.12(+0.63%) |
May 01, 2020 | 19.77 | 19.96 | 19.51 | 19.91 | 262,869 | -0.22(-1.08%) |
Apr 30, 2020 | 20.07 | 20.40 | 19.65 | 20.13 | 638,992 | -0.09(-0.45%) |
Apr 29, 2020 | 19.04 | 20.22 | 19.03 | 20.22 | 635,317 | +1.29(+6.83%) |
Apr 28, 2020 | 19.14 | 19.47 | 18.85 | 18.93 | 426,351 | -0.15(-0.78%) |
Apr 27, 2020 | 18.15 | 19.17 | 18.10 | 19.08 | 399,047 | +0.93(+5.11%) |
Apr 24, 2020 | 18.07 | 18.47 | 18.03 | 18.15 | 820,010 | -0.16(-0.89%) |
Apr 23, 2020 | 18.59 | 18.70 | 18.23 | 18.31 | 337,529 | -0.12(-0.65%) |
Apr 22, 2020 | 18.18 | 18.63 | 18.18 | 18.43 | 334,436 | +0.34(+1.86%) |
Apr 21, 2020 | 18.18 | 18.31 | 17.89 | 18.09 | 686,232 | -0.40(-2.18%) |
Apr 20, 2020 | 19.07 | 19.12 | 18.15 | 18.50 | 407,039 | -0.87(-4.47%) |
Apr 17, 2020 | 18.70 | 19.36 | 18.44 | 19.36 | 370,387 | +1.29(+7.16%) |
Apr 16, 2020 | 18.20 | 18.26 | 17.85 | 18.07 | 538,850 | +0.00(+0.03%) |
Apr 15, 2020 | 19.10 | 19.15 | 17.94 | 18.07 | 507,316 | -1.14(-5.93%) |
Apr 14, 2020 | 19.38 | 19.56 | 18.78 | 19.21 | 548,323 | -0.12(-0.65%) |
Apr 13, 2020 | 19.60 | 19.60 | 18.70 | 19.33 | 541,011 | -0.35(-1.78%) |
Apr 09, 2020 | 19.18 | 19.93 | 19.00 | 19.68 | 692,735 | +0.75(+3.94%) |
Apr 08, 2020 | 18.33 | 19.48 | 18.13 | 18.94 | 835,722 | +0.48(+2.61%) |
Apr 07, 2020 | 18.53 | 18.92 | 17.89 | 18.45 | 677,006 | +0.63(+3.56%) |
Apr 06, 2020 | 17.34 | 18.07 | 17.34 | 17.82 | 789,389 | +0.85(+5.02%) |
Apr 03, 2020 | 17.59 | 17.72 | 16.69 | 16.97 | 901,949 | -0.63(-3.55%) |
Apr 02, 2020 | 16.49 | 18.12 | 16.45 | 17.59 | 645,963 | +1.15(+6.99%) |
Apr 01, 2020 | 17.21 | 17.21 | 16.35 | 16.45 | 597,702 | +0.80(+5.10%) |