Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.89 | 25.24 | 23.64 | 25.08 | 117,157 | -0.36(-1.40%) |
May 28, 2020 | 26.33 | 26.66 | 25.15 | 25.43 | 37,784 | -0.45(-1.75%) |
May 27, 2020 | 25.33 | 26.06 | 23.73 | 25.89 | 50,111 | +1.86(+7.75%) |
May 26, 2020 | 23.54 | 24.64 | 23.41 | 24.03 | 39,580 | +1.58(+7.05%) |
May 22, 2020 | 22.28 | 22.56 | 21.91 | 22.44 | 24,053 | +0.22(+1.00%) |
May 21, 2020 | 22.43 | 22.75 | 21.96 | 22.22 | 28,509 | -0.14(-0.65%) |
May 20, 2020 | 21.95 | 23.03 | 21.95 | 22.37 | 21,936 | +0.72(+3.34%) |
May 19, 2020 | 22.65 | 22.97 | 21.53 | 21.64 | 29,700 | -1.40(-6.07%) |
May 18, 2020 | 21.34 | 23.33 | 21.22 | 23.04 | 61,639 | +2.49(+12.11%) |
May 15, 2020 | 20.17 | 20.74 | 20.15 | 20.55 | 59,615 | +0.10(+0.47%) |
May 14, 2020 | 19.25 | 20.52 | 18.91 | 20.46 | 49,284 | +0.67(+3.36%) |
May 13, 2020 | 19.39 | 20.25 | 19.39 | 19.79 | 68,471 | +0.21(+1.08%) |
May 12, 2020 | 19.96 | 20.02 | 19.42 | 19.58 | 41,272 | -0.28(-1.41%) |
May 11, 2020 | 19.29 | 20.14 | 18.99 | 19.86 | 48,452 | +0.32(+1.63%) |
May 08, 2020 | 18.07 | 19.82 | 18.03 | 19.54 | 38,983 | +1.86(+10.53%) |
May 07, 2020 | 17.13 | 17.80 | 17.13 | 17.68 | 32,620 | +0.75(+4.44%) |
May 06, 2020 | 17.50 | 17.73 | 16.82 | 16.93 | 24,993 | -0.37(-2.12%) |
May 05, 2020 | 18.50 | 18.95 | 17.25 | 17.29 | 30,848 | -0.91(-4.98%) |
May 04, 2020 | 19.13 | 19.44 | 17.57 | 18.20 | 34,780 | -1.09(-5.65%) |
May 01, 2020 | 18.33 | 19.33 | 16.81 | 19.29 | 59,615 | +0.75(+4.06%) |
Apr 30, 2020 | 18.94 | 19.19 | 17.84 | 18.54 | 66,895 | -0.94(-4.80%) |
Apr 29, 2020 | 20.25 | 20.47 | 19.24 | 19.47 | 58,889 | +0.13(+0.65%) |
Apr 28, 2020 | 20.30 | 20.50 | 18.59 | 19.35 | 49,218 | +0.26(+1.36%) |
Apr 27, 2020 | 17.92 | 19.20 | 17.46 | 19.09 | 38,290 | +1.43(+8.10%) |
Apr 24, 2020 | 17.75 | 17.75 | 16.97 | 17.66 | 21,559 | +0.08(+0.44%) |
Apr 23, 2020 | 16.78 | 18.16 | 16.78 | 17.58 | 29,011 | +0.83(+4.93%) |
Apr 22, 2020 | 17.50 | 18.12 | 16.68 | 16.75 | 24,800 | -0.08(-0.46%) |
Apr 21, 2020 | 17.28 | 17.74 | 16.56 | 16.83 | 24,321 | -0.88(-4.99%) |
Apr 20, 2020 | 17.52 | 19.13 | 17.28 | 17.71 | 44,051 | +0.33(+1.88%) |
Apr 17, 2020 | 15.48 | 17.80 | 15.48 | 17.39 | 64,156 | +2.42(+16.16%) |
Apr 16, 2020 | 15.60 | 15.60 | 14.40 | 14.97 | 54,284 | -0.16(-1.08%) |
Apr 15, 2020 | 17.08 | 17.08 | 15.12 | 15.13 | 56,454 | -1.95(-11.41%) |
Apr 14, 2020 | 17.84 | 17.88 | 16.55 | 17.08 | 39,606 | +0.11(+0.62%) |
Apr 13, 2020 | 18.02 | 18.02 | 16.79 | 16.98 | 20,374 | -0.66(-3.76%) |
Apr 09, 2020 | 16.28 | 17.64 | 16.10 | 17.64 | 29,891 | +1.73(+10.86%) |
Apr 08, 2020 | 15.79 | 16.26 | 15.57 | 15.91 | 33,847 | +0.30(+1.91%) |
Apr 07, 2020 | 16.05 | 16.71 | 15.37 | 15.61 | 31,820 | -0.07(-0.43%) |
Apr 06, 2020 | 14.83 | 16.30 | 14.83 | 15.68 | 45,403 | +0.84(+5.70%) |
Apr 03, 2020 | 14.69 | 16.30 | 14.03 | 14.83 | 42,180 | +0.00(+0.00%) |
Apr 02, 2020 | 13.64 | 15.02 | 13.64 | 14.83 | 50,495 | +1.23(+9.03%) |
Apr 01, 2020 | 15.48 | 15.78 | 13.47 | 13.61 | 65,955 | -2.13(-13.55%) |
Mar 31, 2020 | 15.53 | 15.96 | 15.19 | 15.74 | 67,753 | +0.11(+0.68%) |
Mar 30, 2020 | 17.63 | 17.63 | 15.40 | 15.63 | 39,048 | -2.00(-11.33%) |
Mar 27, 2020 | 19.18 | 19.18 | 16.65 | 17.63 | 58,115 | -1.75(-9.02%) |
Mar 26, 2020 | 17.28 | 19.39 | 17.28 | 19.38 | 47,076 | +1.68(+9.50%) |
Mar 25, 2020 | 17.63 | 18.24 | 16.80 | 17.70 | 39,676 | -0.05(-0.27%) |
Mar 24, 2020 | 16.44 | 17.86 | 16.44 | 17.74 | 42,113 | +2.19(+14.07%) |
Mar 23, 2020 | 14.87 | 15.93 | 13.95 | 15.55 | 66,911 | +1.30(+9.09%) |
Mar 20, 2020 | 15.12 | 18.40 | 14.05 | 14.26 | 92,485 | -0.81(-5.35%) |
Mar 19, 2020 | 13.81 | 15.39 | 13.62 | 15.06 | 137,264 | +1.79(+13.45%) |
Mar 18, 2020 | 17.00 | 17.38 | 13.28 | 13.28 | 63,571 | -4.06(-23.42%) |
Mar 17, 2020 | 19.68 | 19.68 | 16.99 | 17.34 | 74,685 | -2.16(-11.08%) |
Mar 16, 2020 | 20.64 | 21.03 | 19.22 | 19.50 | 66,237 | -3.06(-13.57%) |
Mar 13, 2020 | 21.19 | 23.81 | 21.09 | 22.56 | 41,035 | +2.19(+10.74%) |
Mar 12, 2020 | 21.64 | 22.54 | 19.70 | 20.37 | 56,022 | -2.56(-11.18%) |
Mar 11, 2020 | 24.01 | 24.08 | 22.74 | 22.94 | 26,471 | -1.75(-7.08%) |
Mar 10, 2020 | 24.70 | 25.35 | 23.44 | 24.69 | 24,811 | +0.36(+1.50%) |
Mar 09, 2020 | 24.70 | 25.17 | 24.01 | 24.32 | 24,847 | -1.85(-7.08%) |
Mar 06, 2020 | 27.05 | 27.24 | 25.42 | 26.17 | 23,850 | -1.28(-4.65%) |
Mar 05, 2020 | 26.21 | 27.48 | 26.21 | 27.45 | 29,886 | +0.47(+1.74%) |
Mar 04, 2020 | 25.79 | 27.06 | 25.79 | 26.98 | 21,744 | +1.39(+5.44%) |
Mar 03, 2020 | 27.39 | 27.81 | 25.20 | 25.59 | 25,398 | -1.94(-7.05%) |