Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.13 | 20.83 | 20.03 | 20.73 | 435,600 | +0.31(+1.52%) |
May 28, 2020 | 21.24 | 21.34 | 20.20 | 20.42 | 391,853 | -0.63(-2.99%) |
May 27, 2020 | 21.21 | 21.24 | 19.91 | 21.05 | 403,766 | +0.20(+0.96%) |
May 26, 2020 | 20.88 | 21.43 | 20.58 | 20.85 | 518,378 | +0.76(+3.78%) |
May 22, 2020 | 21.09 | 21.15 | 20.00 | 20.09 | 570,300 | +0.33(+1.67%) |
May 21, 2020 | 19.71 | 19.93 | 19.34 | 19.76 | 441,080 | +0.00(+0.00%) |
May 20, 2020 | 20.18 | 20.28 | 19.57 | 19.76 | 410,455 | +0.13(+0.66%) |
May 19, 2020 | 19.17 | 20.24 | 19.00 | 19.63 | 644,346 | +0.38(+1.97%) |
May 18, 2020 | 19.00 | 19.42 | 18.61 | 19.25 | 656,042 | +0.80(+4.31%) |
May 15, 2020 | 18.09 | 18.75 | 17.84 | 18.45 | 691,400 | -0.14(-0.73%) |
May 14, 2020 | 17.12 | 18.60 | 16.91 | 18.59 | 596,862 | +1.15(+6.59%) |
May 13, 2020 | 18.12 | 18.51 | 16.98 | 17.44 | 613,421 | -0.75(-4.12%) |
May 12, 2020 | 18.50 | 18.57 | 17.88 | 18.19 | 627,324 | -0.15(-0.82%) |
May 11, 2020 | 18.44 | 18.78 | 18.26 | 18.34 | 439,722 | -0.25(-1.34%) |
May 08, 2020 | 18.21 | 18.68 | 18.10 | 18.59 | 350,700 | +0.75(+4.20%) |
May 07, 2020 | 17.22 | 18.09 | 17.06 | 17.84 | 474,901 | +0.93(+5.50%) |
May 06, 2020 | 17.06 | 17.48 | 16.87 | 16.91 | 344,487 | +0.02(+0.12%) |
May 05, 2020 | 17.47 | 18.00 | 16.84 | 16.89 | 811,108 | -0.29(-1.69%) |
May 04, 2020 | 16.01 | 17.37 | 16.00 | 17.18 | 899,277 | +0.96(+5.92%) |
May 01, 2020 | 17.50 | 17.88 | 16.06 | 16.22 | 1,077,000 | -2.17(-11.80%) |
Apr 30, 2020 | 21.21 | 21.62 | 18.27 | 18.39 | 1,534,394 | -0.46(-2.44%) |
Apr 29, 2020 | 16.89 | 19.00 | 16.89 | 18.85 | 1,003,565 | +1.94(+11.47%) |
Apr 28, 2020 | 16.70 | 17.22 | 16.50 | 16.91 | 530,901 | +0.74(+4.58%) |
Apr 27, 2020 | 15.96 | 16.66 | 15.87 | 16.17 | 591,952 | +0.34(+2.15%) |
Apr 24, 2020 | 15.39 | 15.87 | 14.80 | 15.83 | 500,800 | +0.56(+3.67%) |
Apr 23, 2020 | 16.02 | 16.08 | 15.17 | 15.27 | 639,911 | -0.85(-5.27%) |
Apr 22, 2020 | 15.60 | 16.30 | 15.20 | 16.12 | 533,362 | +1.07(+7.11%) |
Apr 21, 2020 | 15.00 | 15.49 | 14.72 | 15.05 | 530,073 | -0.23(-1.51%) |
Apr 20, 2020 | 16.39 | 16.75 | 15.04 | 15.28 | 888,134 | -1.52(-9.05%) |
Apr 17, 2020 | 16.57 | 16.92 | 16.06 | 16.80 | 428,800 | +0.79(+4.93%) |
Apr 16, 2020 | 16.90 | 16.97 | 15.76 | 16.01 | 467,087 | -0.41(-2.50%) |
Apr 15, 2020 | 16.44 | 16.66 | 15.85 | 16.42 | 422,746 | -0.63(-3.70%) |
Apr 14, 2020 | 16.42 | 17.33 | 16.42 | 17.05 | 525,317 | +1.15(+7.23%) |
Apr 13, 2020 | 16.65 | 16.69 | 15.20 | 15.90 | 638,569 | -0.86(-5.13%) |
Apr 09, 2020 | 17.57 | 17.86 | 16.61 | 16.76 | 507,900 | -0.16(-0.95%) |
Apr 08, 2020 | 16.04 | 17.05 | 15.80 | 16.92 | 320,346 | +1.28(+8.18%) |
Apr 07, 2020 | 15.73 | 16.32 | 14.96 | 15.64 | 665,788 | +0.72(+4.83%) |
Apr 06, 2020 | 13.46 | 15.18 | 13.08 | 14.92 | 572,949 | +2.21(+17.39%) |
Apr 03, 2020 | 12.92 | 13.26 | 12.37 | 12.71 | 486,500 | -0.23(-1.78%) |
Apr 02, 2020 | 13.08 | 13.47 | 12.67 | 12.94 | 435,795 | -0.32(-2.41%) |
Apr 01, 2020 | 13.12 | 13.82 | 12.77 | 13.26 | 593,356 | -0.54(-3.91%) |
Mar 31, 2020 | 14.77 | 14.78 | 13.52 | 13.80 | 1,071,395 | -0.86(-5.87%) |
Mar 30, 2020 | 15.39 | 15.71 | 14.51 | 14.66 | 537,030 | -0.59(-3.87%) |
Mar 27, 2020 | 16.25 | 16.45 | 15.24 | 15.25 | 566,200 | -1.70(-10.03%) |
Mar 26, 2020 | 16.24 | 17.92 | 15.95 | 16.95 | 811,524 | +1.00(+6.27%) |
Mar 25, 2020 | 14.83 | 16.61 | 13.68 | 15.95 | 1,094,204 | +1.43(+9.85%) |
Mar 24, 2020 | 14.34 | 15.12 | 13.71 | 14.52 | 881,789 | +1.15(+8.60%) |
Mar 23, 2020 | 12.40 | 13.91 | 11.79 | 13.37 | 735,896 | +0.93(+7.48%) |
Mar 20, 2020 | 14.16 | 14.99 | 12.40 | 12.44 | 745,300 | -1.28(-9.33%) |
Mar 19, 2020 | 13.89 | 14.90 | 12.57 | 13.72 | 1,034,486 | -0.30(-2.14%) |
Mar 18, 2020 | 14.74 | 15.08 | 13.50 | 14.02 | 688,326 | -1.98(-12.38%) |
Mar 17, 2020 | 14.84 | 16.33 | 13.76 | 16.00 | 636,083 | +1.59(+11.03%) |
Mar 16, 2020 | 15.10 | 15.78 | 14.20 | 14.41 | 533,886 | -2.62(-15.38%) |
Mar 13, 2020 | 16.90 | 17.18 | 15.23 | 17.03 | 633,700 | +1.19(+7.51%) |
Mar 12, 2020 | 15.33 | 17.30 | 15.14 | 15.84 | 817,691 | -1.07(-6.33%) |
Mar 11, 2020 | 17.64 | 18.14 | 16.60 | 16.91 | 376,451 | -1.35(-7.39%) |
Mar 10, 2020 | 18.39 | 18.99 | 17.09 | 18.26 | 537,182 | +0.54(+3.05%) |
Mar 09, 2020 | 18.84 | 18.87 | 17.63 | 17.72 | 395,796 | -2.56(-12.62%) |
Mar 06, 2020 | 20.21 | 20.71 | 19.54 | 20.28 | 461,100 | -0.89(-4.20%) |
Mar 05, 2020 | 21.54 | 22.08 | 20.87 | 21.17 | 389,952 | -0.92(-4.16%) |
Mar 04, 2020 | 21.25 | 22.16 | 20.84 | 22.09 | 402,720 | +1.32(+6.36%) |
Mar 03, 2020 | 21.63 | 21.83 | 20.54 | 20.77 | 470,922 | -0.65(-3.03%) |