Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.00 | 20.26 | 19.83 | 20.11 | 383,600 | +0.15(+0.75%) |
May 28, 2020 | 20.62 | 20.76 | 19.90 | 19.96 | 270,737 | -0.74(-3.57%) |
May 27, 2020 | 20.61 | 20.84 | 19.96 | 20.70 | 264,278 | -0.04(-0.19%) |
May 26, 2020 | 20.47 | 20.89 | 20.42 | 20.74 | 314,856 | +0.83(+4.17%) |
May 22, 2020 | 19.75 | 19.95 | 19.44 | 19.91 | 173,500 | +0.31(+1.58%) |
May 21, 2020 | 20.56 | 20.56 | 19.56 | 19.60 | 406,536 | -0.96(-4.67%) |
May 20, 2020 | 20.30 | 20.62 | 20.16 | 20.56 | 433,067 | +0.68(+3.42%) |
May 19, 2020 | 19.97 | 20.35 | 19.87 | 19.88 | 325,517 | -0.09(-0.45%) |
May 18, 2020 | 19.56 | 20.01 | 19.50 | 19.97 | 499,898 | +0.98(+5.16%) |
May 15, 2020 | 19.46 | 19.76 | 18.87 | 18.99 | 510,700 | -1.07(-5.33%) |
May 14, 2020 | 19.43 | 20.10 | 18.91 | 20.06 | 705,774 | +0.21(+1.06%) |
May 13, 2020 | 21.76 | 21.89 | 19.40 | 19.85 | 1,818,263 | -0.27(-1.34%) |
May 12, 2020 | 20.51 | 20.71 | 20.07 | 20.12 | 533,203 | -0.09(-0.45%) |
May 11, 2020 | 20.27 | 20.29 | 19.93 | 20.21 | 313,720 | +0.11(+0.55%) |
May 08, 2020 | 19.73 | 20.22 | 19.62 | 20.10 | 435,600 | +0.59(+3.02%) |
May 07, 2020 | 19.10 | 19.74 | 19.00 | 19.51 | 359,302 | +0.66(+3.50%) |
May 06, 2020 | 19.11 | 19.28 | 18.79 | 18.85 | 163,959 | -0.15(-0.79%) |
May 05, 2020 | 19.02 | 19.40 | 18.92 | 19.00 | 420,120 | +0.51(+2.76%) |
May 04, 2020 | 18.40 | 18.59 | 18.05 | 18.49 | 467,961 | +0.12(+0.65%) |
May 01, 2020 | 18.74 | 18.97 | 18.14 | 18.37 | 262,000 | -0.86(-4.50%) |
Apr 30, 2020 | 19.75 | 19.76 | 19.23 | 19.23 | 331,404 | -0.44(-2.21%) |
Apr 29, 2020 | 19.54 | 19.86 | 19.31 | 19.67 | 379,606 | +0.72(+3.80%) |
Apr 28, 2020 | 19.17 | 19.35 | 18.74 | 18.95 | 314,918 | +0.07(+0.37%) |
Apr 27, 2020 | 18.87 | 19.05 | 18.66 | 18.88 | 419,652 | +0.53(+2.89%) |
Apr 24, 2020 | 17.95 | 18.40 | 17.59 | 18.35 | 344,600 | +0.88(+5.04%) |
Apr 23, 2020 | 17.99 | 18.05 | 17.42 | 17.47 | 422,354 | -0.06(-0.34%) |
Apr 22, 2020 | 17.50 | 17.63 | 17.10 | 17.53 | 346,878 | +0.58(+3.42%) |
Apr 21, 2020 | 17.65 | 17.76 | 16.87 | 16.95 | 308,750 | -0.91(-5.10%) |
Apr 20, 2020 | 17.87 | 18.27 | 17.77 | 17.86 | 237,967 | -0.14(-0.78%) |
Apr 17, 2020 | 18.15 | 18.26 | 17.89 | 18.00 | 395,600 | +0.21(+1.18%) |
Apr 16, 2020 | 18.22 | 18.28 | 17.42 | 17.79 | 340,097 | -0.07(-0.39%) |
Apr 15, 2020 | 18.20 | 18.20 | 17.62 | 17.86 | 439,486 | -0.88(-4.70%) |
Apr 14, 2020 | 18.40 | 18.78 | 18.20 | 18.74 | 408,053 | +0.59(+3.25%) |
Apr 13, 2020 | 17.18 | 18.16 | 17.11 | 18.15 | 481,752 | +0.68(+3.89%) |
Apr 09, 2020 | 17.80 | 18.01 | 17.20 | 17.47 | 355,300 | -0.07(-0.40%) |
Apr 08, 2020 | 17.43 | 17.71 | 16.87 | 17.54 | 623,410 | +0.31(+1.80%) |
Apr 07, 2020 | 17.52 | 17.66 | 17.08 | 17.23 | 545,307 | +0.26(+1.53%) |
Apr 06, 2020 | 16.04 | 17.01 | 16.04 | 16.97 | 516,801 | +1.49(+9.63%) |
Apr 03, 2020 | 15.48 | 15.74 | 15.23 | 15.48 | 253,900 | -0.15(-0.96%) |
Apr 02, 2020 | 15.29 | 15.85 | 15.17 | 15.63 | 240,584 | +0.13(+0.84%) |
Apr 01, 2020 | 15.49 | 15.72 | 15.08 | 15.50 | 701,165 | -0.42(-2.64%) |
Mar 31, 2020 | 15.39 | 16.60 | 15.25 | 15.92 | 907,176 | +0.51(+3.31%) |
Mar 30, 2020 | 15.96 | 16.06 | 15.30 | 15.41 | 435,668 | -0.47(-2.96%) |
Mar 27, 2020 | 15.74 | 16.24 | 15.38 | 15.88 | 439,500 | -0.20(-1.24%) |
Mar 26, 2020 | 15.54 | 16.18 | 15.42 | 16.08 | 936,071 | +0.75(+4.89%) |
Mar 25, 2020 | 15.25 | 15.99 | 14.77 | 15.33 | 623,747 | -0.14(-0.90%) |
Mar 24, 2020 | 14.94 | 15.65 | 14.92 | 15.47 | 488,105 | +1.19(+8.33%) |
Mar 23, 2020 | 14.29 | 14.62 | 13.68 | 14.28 | 272,820 | +0.41(+2.96%) |
Mar 20, 2020 | 14.47 | 14.72 | 13.70 | 13.87 | 354,300 | -0.18(-1.28%) |
Mar 19, 2020 | 13.96 | 14.63 | 13.46 | 14.05 | 346,157 | -0.09(-0.64%) |
Mar 18, 2020 | 13.60 | 14.37 | 12.13 | 14.14 | 746,200 | -0.57(-3.87%) |
Mar 17, 2020 | 13.81 | 15.46 | 13.79 | 14.71 | 573,894 | +1.15(+8.48%) |
Mar 16, 2020 | 12.95 | 14.74 | 12.78 | 13.56 | 617,831 | -1.24(-8.38%) |
Mar 13, 2020 | 15.24 | 15.51 | 13.88 | 14.80 | 849,100 | +0.68(+4.82%) |
Mar 12, 2020 | 14.72 | 14.99 | 14.12 | 14.12 | 1,278,420 | -2.32(-14.11%) |
Mar 11, 2020 | 16.97 | 17.30 | 16.20 | 16.44 | 387,168 | -0.97(-5.57%) |
Mar 10, 2020 | 17.42 | 17.59 | 16.71 | 17.41 | 389,180 | +0.73(+4.38%) |
Mar 09, 2020 | 16.49 | 17.46 | 16.27 | 16.68 | 493,903 | -1.97(-10.56%) |
Mar 06, 2020 | 18.37 | 19.08 | 18.28 | 18.65 | 322,200 | -0.42(-2.20%) |
Mar 05, 2020 | 19.25 | 19.67 | 18.93 | 19.07 | 227,013 | -0.90(-4.51%) |
Mar 04, 2020 | 19.80 | 19.98 | 19.38 | 19.97 | 234,897 | +0.47(+2.41%) |
Mar 03, 2020 | 19.85 | 20.26 | 19.33 | 19.50 | 422,865 | -0.84(-4.13%) |