Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.50 | 23.56 | 22.54 | 23.09 | 156,340 | -0.62(-2.60%) |
May 28, 2020 | 23.65 | 24.34 | 23.23 | 23.71 | 248,582 | +0.40(+1.70%) |
May 27, 2020 | 22.42 | 23.40 | 22.10 | 23.31 | 153,588 | +1.23(+5.59%) |
May 26, 2020 | 22.46 | 22.46 | 21.78 | 22.08 | 106,812 | +0.26(+1.21%) |
May 22, 2020 | 22.03 | 22.09 | 21.52 | 21.81 | 70,114 | -0.08(-0.36%) |
May 21, 2020 | 22.27 | 22.27 | 21.52 | 21.89 | 122,245 | -0.30(-1.35%) |
May 20, 2020 | 22.10 | 22.44 | 21.73 | 22.19 | 192,491 | +0.58(+2.69%) |
May 19, 2020 | 21.46 | 21.89 | 21.04 | 21.61 | 225,302 | +0.19(+0.91%) |
May 18, 2020 | 20.64 | 21.70 | 20.64 | 21.42 | 159,435 | +1.45(+7.29%) |
May 15, 2020 | 20.12 | 20.45 | 19.83 | 19.96 | 237,573 | -0.15(-0.75%) |
May 14, 2020 | 19.95 | 20.19 | 19.57 | 20.11 | 254,661 | -0.37(-1.81%) |
May 13, 2020 | 19.69 | 20.62 | 19.40 | 20.48 | 270,902 | +0.63(+3.20%) |
May 12, 2020 | 20.25 | 20.54 | 19.82 | 19.85 | 225,353 | -0.21(-1.05%) |
May 11, 2020 | 19.81 | 20.15 | 19.14 | 20.06 | 222,344 | +0.17(+0.84%) |
May 08, 2020 | 19.74 | 20.70 | 18.25 | 19.89 | 273,312 | -0.13(-0.66%) |
May 07, 2020 | 21.31 | 21.77 | 19.80 | 20.03 | 253,649 | -0.83(-3.97%) |
May 06, 2020 | 22.37 | 22.54 | 20.77 | 20.85 | 140,227 | -1.35(-6.07%) |
May 05, 2020 | 21.56 | 22.77 | 21.56 | 22.20 | 172,010 | +0.69(+3.20%) |
May 04, 2020 | 21.24 | 21.76 | 20.87 | 21.52 | 275,594 | -0.12(-0.57%) |
May 01, 2020 | 23.13 | 23.30 | 21.38 | 21.64 | 300,087 | -1.90(-8.09%) |
Apr 30, 2020 | 24.39 | 24.39 | 22.51 | 23.54 | 276,701 | -1.39(-5.58%) |
Apr 29, 2020 | 23.68 | 25.13 | 23.16 | 24.94 | 339,349 | +1.99(+8.68%) |
Apr 28, 2020 | 22.93 | 23.18 | 22.38 | 22.94 | 231,102 | +0.61(+2.72%) |
Apr 27, 2020 | 20.39 | 22.72 | 20.39 | 22.33 | 194,470 | +2.12(+10.51%) |
Apr 24, 2020 | 19.97 | 20.43 | 19.56 | 20.21 | 150,781 | +0.19(+0.92%) |
Apr 23, 2020 | 20.63 | 21.00 | 19.98 | 20.03 | 141,918 | -0.46(-2.24%) |
Apr 22, 2020 | 20.83 | 21.05 | 20.23 | 20.48 | 267,948 | +0.03(+0.13%) |
Apr 21, 2020 | 20.36 | 20.91 | 19.89 | 20.46 | 166,737 | -0.61(-2.89%) |
Apr 20, 2020 | 20.93 | 21.26 | 20.46 | 21.07 | 147,657 | -0.19(-0.91%) |
Apr 17, 2020 | 20.72 | 21.36 | 20.44 | 21.26 | 136,599 | +1.10(+5.47%) |
Apr 16, 2020 | 19.51 | 20.37 | 19.07 | 20.16 | 246,325 | +0.49(+2.51%) |
Apr 15, 2020 | 19.00 | 20.16 | 18.83 | 19.66 | 189,919 | +0.00(+0.00%) |
Apr 14, 2020 | 22.43 | 22.43 | 19.59 | 19.66 | 246,777 | -2.19(-10.00%) |
Apr 13, 2020 | 22.64 | 23.01 | 21.38 | 21.85 | 198,229 | -0.70(-3.09%) |
Apr 09, 2020 | 20.81 | 22.74 | 20.29 | 22.55 | 184,477 | +2.04(+9.93%) |
Apr 08, 2020 | 21.00 | 21.00 | 20.25 | 20.51 | 129,250 | -0.26(-1.23%) |
Apr 07, 2020 | 21.96 | 22.34 | 20.68 | 20.77 | 188,415 | -0.72(-3.36%) |
Apr 06, 2020 | 21.67 | 21.70 | 20.77 | 21.49 | 198,826 | +0.55(+2.61%) |
Apr 03, 2020 | 21.69 | 21.75 | 20.24 | 20.94 | 340,817 | -0.79(-3.65%) |
Apr 02, 2020 | 20.61 | 21.88 | 20.17 | 21.74 | 230,394 | +0.71(+3.35%) |
Apr 01, 2020 | 20.69 | 21.30 | 20.17 | 21.03 | 347,261 | -0.27(-1.28%) |
Mar 31, 2020 | 19.92 | 21.50 | 19.10 | 21.30 | 319,141 | +1.35(+6.76%) |
Mar 30, 2020 | 18.07 | 19.97 | 17.90 | 19.96 | 229,881 | +2.10(+11.75%) |
Mar 27, 2020 | 17.06 | 18.15 | 16.25 | 17.86 | 270,021 | +0.21(+1.20%) |
Mar 26, 2020 | 15.60 | 17.70 | 15.31 | 17.65 | 444,144 | +1.97(+12.53%) |
Mar 25, 2020 | 16.69 | 17.21 | 15.50 | 15.68 | 281,688 | -1.05(-6.27%) |
Mar 24, 2020 | 16.79 | 17.36 | 15.87 | 16.73 | 190,720 | +0.78(+4.92%) |
Mar 23, 2020 | 15.75 | 16.45 | 15.14 | 15.94 | 228,297 | +0.19(+1.23%) |
Mar 20, 2020 | 16.75 | 17.04 | 15.43 | 15.75 | 308,256 | -0.85(-5.10%) |
Mar 19, 2020 | 15.70 | 17.49 | 15.05 | 16.60 | 230,025 | +0.89(+5.67%) |
Mar 18, 2020 | 16.33 | 17.00 | 15.42 | 15.71 | 196,018 | -1.69(-9.73%) |
Mar 17, 2020 | 15.92 | 17.40 | 14.87 | 17.40 | 258,069 | +1.75(+11.21%) |
Mar 16, 2020 | 17.71 | 17.79 | 15.54 | 15.64 | 182,354 | -3.86(-19.79%) |
Mar 13, 2020 | 19.13 | 19.55 | 17.57 | 19.51 | 245,969 | +1.15(+6.24%) |
Mar 12, 2020 | 20.44 | 20.44 | 17.52 | 18.36 | 282,141 | -3.31(-15.26%) |
Mar 11, 2020 | 21.68 | 21.99 | 20.94 | 21.67 | 235,031 | -0.46(-2.07%) |
Mar 10, 2020 | 22.04 | 22.12 | 20.94 | 22.12 | 199,047 | +0.55(+2.53%) |
Mar 09, 2020 | 21.90 | 22.87 | 21.18 | 21.58 | 291,342 | -1.50(-6.49%) |
Mar 06, 2020 | 22.60 | 23.16 | 22.02 | 23.08 | 196,163 | -0.06(-0.27%) |
Mar 05, 2020 | 23.09 | 24.96 | 22.89 | 23.14 | 512,688 | -0.39(-1.65%) |
Mar 04, 2020 | 22.80 | 23.61 | 22.38 | 23.52 | 173,557 | +1.03(+4.58%) |
Mar 03, 2020 | 22.23 | 22.51 | 21.87 | 22.49 | 179,654 | +0.28(+1.27%) |