Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.83 | 22.78 | 21.77 | 22.41 | 330,091 | +0.46(+2.10%) |
May 28, 2020 | 22.35 | 22.35 | 21.53 | 21.95 | 174,498 | -0.17(-0.77%) |
May 27, 2020 | 21.80 | 22.17 | 21.27 | 22.12 | 509,660 | +0.52(+2.41%) |
May 26, 2020 | 21.83 | 21.83 | 21.29 | 21.60 | 171,998 | +0.09(+0.42%) |
May 25, 2020 | 21.19 | 21.58 | 20.90 | 21.51 | 71,694 | +0.52(+2.48%) |
May 22, 2020 | 21.15 | 21.43 | 20.72 | 20.99 | 126,106 | -0.21(-0.99%) |
May 21, 2020 | 20.90 | 21.28 | 20.56 | 21.20 | 191,801 | +0.29(+1.39%) |
May 20, 2020 | 20.76 | 21.09 | 20.37 | 20.91 | 201,227 | +0.36(+1.75%) |
May 19, 2020 | 20.53 | 20.86 | 19.85 | 20.55 | 183,756 | +1.10(+5.66%) |
May 15, 2020 | 19.45 | 19.45 | 19.45 | 0 | +0.39(+2.05%) | |
May 14, 2020 | 19.38 | 19.56 | 18.53 | 19.06 | 212,488 | -0.57(-2.90%) |
May 13, 2020 | 19.80 | 20.15 | 19.45 | 19.63 | 167,374 | -0.18(-0.91%) |
May 12, 2020 | 20.14 | 20.40 | 19.80 | 19.81 | 130,204 | -0.23(-1.15%) |
May 11, 2020 | 20.00 | 20.70 | 19.79 | 20.04 | 277,185 | +0.09(+0.45%) |
May 08, 2020 | 20.11 | 20.54 | 19.75 | 19.95 | 184,092 | +0.07(+0.35%) |
May 07, 2020 | 19.30 | 20.05 | 19.09 | 19.88 | 283,861 | +0.88(+4.63%) |
May 06, 2020 | 18.93 | 19.21 | 18.66 | 19.00 | 222,527 | +0.14(+0.74%) |
May 05, 2020 | 19.43 | 19.58 | 18.82 | 18.86 | 155,423 | -0.27(-1.41%) |
May 04, 2020 | 19.04 | 19.60 | 18.87 | 19.13 | 107,218 | -0.13(-0.67%) |
May 01, 2020 | 19.46 | 19.50 | 19.04 | 19.26 | 138,809 | -0.48(-2.43%) |
Apr 30, 2020 | 20.65 | 20.65 | 19.62 | 19.74 | 350,304 | -1.02(-4.91%) |
Apr 29, 2020 | 20.64 | 21.25 | 20.50 | 20.76 | 459,385 | +0.50(+2.47%) |
Apr 28, 2020 | 20.39 | 20.39 | 19.78 | 20.26 | 144,420 | +0.14(+0.70%) |
Apr 27, 2020 | 19.76 | 20.37 | 19.40 | 20.12 | 229,372 | +0.40(+2.03%) |
Apr 24, 2020 | 19.79 | 20.30 | 19.18 | 19.72 | 1,122,333 | +0.23(+1.18%) |
Apr 23, 2020 | 19.90 | 20.39 | 19.43 | 19.49 | 344,329 | -0.12(-0.61%) |
Apr 22, 2020 | 20.11 | 20.43 | 19.13 | 19.61 | 412,004 | -0.09(-0.46%) |
Apr 21, 2020 | 18.87 | 20.54 | 18.87 | 19.70 | 471,908 | +0.30(+1.55%) |
Apr 20, 2020 | 18.82 | 19.67 | 18.74 | 19.40 | 228,416 | +0.04(+0.21%) |
Apr 17, 2020 | 17.65 | 19.68 | 17.45 | 19.36 | 411,344 | +2.06(+11.91%) |
Apr 16, 2020 | 17.38 | 17.68 | 17.02 | 17.30 | 93,271 | -0.05(-0.29%) |
Apr 15, 2020 | 17.94 | 17.94 | 17.15 | 17.35 | 185,396 | -0.97(-5.29%) |
Apr 14, 2020 | 17.75 | 18.76 | 17.75 | 18.32 | 186,573 | +0.67(+3.80%) |
Apr 13, 2020 | 18.19 | 18.33 | 17.29 | 17.65 | 234,211 | -0.34(-1.89%) |
Apr 09, 2020 | 17.99 | 17.99 | 17.99 | 0 | +0.27(+1.52%) | |
Apr 08, 2020 | 17.74 | 18.34 | 17.46 | 17.72 | 219,070 | +0.03(+0.17%) |
Apr 07, 2020 | 17.10 | 17.75 | 16.88 | 17.69 | 230,293 | +1.15(+6.95%) |
Apr 06, 2020 | 16.07 | 16.61 | 15.82 | 16.54 | 246,812 | +0.95(+6.09%) |
Apr 03, 2020 | 15.90 | 16.33 | 15.24 | 15.59 | 196,748 | -0.27(-1.70%) |
Apr 02, 2020 | 15.62 | 16.21 | 15.46 | 15.86 | 239,694 | +0.33(+2.12%) |
Apr 01, 2020 | 16.25 | 16.48 | 15.41 | 15.53 | 280,664 | -1.28(-7.61%) |
Mar 31, 2020 | 16.47 | 17.58 | 16.23 | 16.81 | 243,328 | +0.55(+3.38%) |
Mar 30, 2020 | 16.48 | 16.57 | 15.42 | 16.26 | 152,356 | -0.45(-2.69%) |
Mar 27, 2020 | 16.29 | 17.16 | 15.92 | 16.71 | 266,529 | -0.22(-1.30%) |
Mar 26, 2020 | 17.36 | 17.76 | 16.69 | 16.93 | 1,146,208 | -0.28(-1.63%) |
Mar 25, 2020 | 15.66 | 17.96 | 15.40 | 17.21 | 291,626 | +1.84(+11.97%) |
Mar 24, 2020 | 14.68 | 15.55 | 14.31 | 15.37 | 1,450,222 | +1.58(+11.46%) |
Mar 23, 2020 | 14.28 | 14.28 | 13.31 | 13.79 | 358,160 | -0.62(-4.30%) |
Mar 20, 2020 | 14.17 | 15.23 | 14.00 | 14.41 | 445,546 | +0.54(+3.89%) |
Mar 19, 2020 | 13.93 | 14.69 | 13.26 | 13.87 | 387,458 | +0.01(+0.07%) |
Mar 18, 2020 | 14.64 | 15.01 | 13.25 | 13.86 | 679,962 | -1.44(-9.41%) |
Mar 17, 2020 | 15.50 | 16.42 | 14.93 | 15.30 | 537,214 | +0.23(+1.53%) |
Mar 16, 2020 | 14.72 | 16.11 | 14.40 | 15.07 | 1,084,068 | -1.28(-7.83%) |
Mar 13, 2020 | 15.96 | 16.43 | 14.94 | 16.35 | 425,511 | +1.39(+9.29%) |
Mar 12, 2020 | 14.89 | 15.64 | 14.00 | 14.96 | 582,875 | -0.05(-0.33%) |
Mar 11, 2020 | 15.82 | 15.82 | 14.92 | 15.01 | 340,647 | -1.13(-7.00%) |
Mar 10, 2020 | 15.86 | 16.23 | 15.27 | 16.14 | 429,500 | +1.16(+7.74%) |
Mar 09, 2020 | 15.43 | 16.10 | 14.30 | 14.98 | 395,751 | -2.15(-12.55%) |
Mar 06, 2020 | 18.88 | 18.90 | 16.97 | 17.13 | 456,595 | -2.47(-12.60%) |
Mar 05, 2020 | 19.96 | 19.98 | 19.34 | 19.60 | 182,147 | -0.70(-3.45%) |
Mar 04, 2020 | 20.00 | 20.42 | 19.80 | 20.30 | 247,393 | +0.65(+3.31%) |
Mar 03, 2020 | 20.44 | 20.45 | 19.54 | 19.65 | 315,773 | -0.55(-2.72%) |