Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.62 | 21.73 | 20.20 | 21.72 | 54,153 | +0.88(+4.21%) |
May 28, 2020 | 20.35 | 21.76 | 20.29 | 20.85 | 59,048 | +0.80(+4.01%) |
May 27, 2020 | 21.00 | 21.25 | 19.92 | 20.04 | 68,968 | -0.74(-3.55%) |
May 26, 2020 | 20.54 | 21.43 | 20.30 | 20.78 | 70,142 | +0.53(+2.63%) |
May 22, 2020 | 20.08 | 20.29 | 19.91 | 20.25 | 16,160 | +0.36(+1.79%) |
May 21, 2020 | 19.89 | 20.56 | 19.86 | 19.89 | 37,145 | -0.19(-0.93%) |
May 20, 2020 | 19.61 | 20.30 | 19.58 | 20.08 | 47,375 | +0.88(+4.57%) |
May 19, 2020 | 19.45 | 19.95 | 19.20 | 19.20 | 26,005 | -0.40(-2.05%) |
May 18, 2020 | 19.79 | 20.09 | 19.37 | 19.60 | 46,397 | +0.28(+1.45%) |
May 15, 2020 | 18.92 | 19.39 | 18.78 | 19.32 | 23,759 | +0.27(+1.42%) |
May 14, 2020 | 18.66 | 19.07 | 18.19 | 19.05 | 30,288 | +0.09(+0.49%) |
May 13, 2020 | 19.23 | 19.61 | 17.97 | 18.96 | 41,189 | -0.46(-2.36%) |
May 12, 2020 | 19.65 | 19.65 | 19.34 | 19.42 | 38,835 | -0.02(-0.10%) |
May 11, 2020 | 19.52 | 19.97 | 19.25 | 19.43 | 47,826 | -0.19(-0.95%) |
May 08, 2020 | 19.23 | 19.75 | 19.01 | 19.62 | 57,471 | +0.63(+3.30%) |
May 07, 2020 | 18.71 | 19.29 | 18.70 | 19.00 | 20,110 | +0.56(+3.04%) |
May 06, 2020 | 18.38 | 20.29 | 18.31 | 18.44 | 29,656 | +0.04(+0.20%) |
May 05, 2020 | 18.86 | 19.64 | 18.32 | 18.40 | 28,982 | -0.29(-1.55%) |
May 04, 2020 | 18.22 | 18.86 | 17.77 | 18.69 | 38,819 | +0.18(+0.96%) |
May 01, 2020 | 19.88 | 20.46 | 18.38 | 18.51 | 75,558 | -1.82(-8.96%) |
Apr 30, 2020 | 20.55 | 21.10 | 18.96 | 20.33 | 98,788 | +0.24(+1.21%) |
Apr 29, 2020 | 19.47 | 20.50 | 18.98 | 20.09 | 110,481 | +0.93(+4.88%) |
Apr 28, 2020 | 19.15 | 19.41 | 18.52 | 19.15 | 57,712 | +0.20(+1.03%) |
Apr 27, 2020 | 18.92 | 19.47 | 18.72 | 18.96 | 62,539 | -0.03(-0.15%) |
Apr 24, 2020 | 19.01 | 19.15 | 18.63 | 18.99 | 19,585 | -0.19(-0.97%) |
Apr 23, 2020 | 18.69 | 19.29 | 18.46 | 19.17 | 22,100 | +0.42(+2.24%) |
Apr 22, 2020 | 18.65 | 18.91 | 18.48 | 18.75 | 16,009 | +0.26(+1.42%) |
Apr 21, 2020 | 18.25 | 18.88 | 18.09 | 18.49 | 20,627 | +0.08(+0.46%) |
Apr 20, 2020 | 18.94 | 19.36 | 18.30 | 18.41 | 30,298 | -0.51(-2.72%) |
Apr 17, 2020 | 18.98 | 19.29 | 18.65 | 18.92 | 37,458 | +0.37(+2.01%) |
Apr 16, 2020 | 18.72 | 18.82 | 18.15 | 18.55 | 34,546 | +0.35(+1.90%) |
Apr 15, 2020 | 17.87 | 19.59 | 17.87 | 18.20 | 30,392 | -0.36(-1.91%) |
Apr 14, 2020 | 18.17 | 18.77 | 17.57 | 18.56 | 67,786 | +0.18(+0.97%) |
Apr 13, 2020 | 18.97 | 19.61 | 18.36 | 18.38 | 26,127 | -0.30(-1.60%) |
Apr 09, 2020 | 19.21 | 19.47 | 18.44 | 18.68 | 67,853 | -0.11(-0.60%) |
Apr 08, 2020 | 18.73 | 19.40 | 18.37 | 18.79 | 86,355 | +0.05(+0.25%) |
Apr 07, 2020 | 18.93 | 18.93 | 18.36 | 18.74 | 47,561 | +0.08(+0.45%) |
Apr 06, 2020 | 17.92 | 18.98 | 17.92 | 18.66 | 40,611 | +1.21(+6.91%) |
Apr 03, 2020 | 17.99 | 18.71 | 16.96 | 17.45 | 37,137 | -0.84(-4.60%) |
Apr 02, 2020 | 18.69 | 20.09 | 17.63 | 18.30 | 47,773 | -0.28(-1.51%) |
Apr 01, 2020 | 18.96 | 18.98 | 17.68 | 18.58 | 76,225 | -1.37(-6.89%) |
Mar 31, 2020 | 18.11 | 20.56 | 17.58 | 19.95 | 182,387 | +1.77(+9.71%) |
Mar 30, 2020 | 17.90 | 18.21 | 17.51 | 18.18 | 79,739 | +0.74(+4.23%) |
Mar 27, 2020 | 18.01 | 18.44 | 17.25 | 17.44 | 94,180 | -0.81(-4.45%) |
Mar 26, 2020 | 18.43 | 20.27 | 17.37 | 18.26 | 60,293 | +0.01(+0.05%) |
Mar 25, 2020 | 18.69 | 19.34 | 17.48 | 18.25 | 51,168 | -0.44(-2.35%) |
Mar 24, 2020 | 17.44 | 18.70 | 15.46 | 18.69 | 23,617 | +2.08(+12.55%) |
Mar 23, 2020 | 14.59 | 16.85 | 13.47 | 16.60 | 62,234 | +1.58(+10.51%) |
Mar 20, 2020 | 16.56 | 16.81 | 14.30 | 15.02 | 70,314 | -1.63(-9.76%) |
Mar 19, 2020 | 16.16 | 16.82 | 15.45 | 16.65 | 63,568 | +0.39(+2.41%) |
Mar 18, 2020 | 16.83 | 16.96 | 15.71 | 16.26 | 36,093 | -1.53(-8.61%) |
Mar 17, 2020 | 15.80 | 19.37 | 15.80 | 17.79 | 41,299 | +2.27(+14.63%) |
Mar 16, 2020 | 17.66 | 18.49 | 15.40 | 15.52 | 31,372 | -3.77(-19.53%) |
Mar 13, 2020 | 20.05 | 20.09 | 16.45 | 19.29 | 39,170 | -0.11(-0.58%) |
Mar 12, 2020 | 20.34 | 20.34 | 18.92 | 19.40 | 33,569 | -1.64(-7.77%) |
Mar 11, 2020 | 21.08 | 21.31 | 20.56 | 21.03 | 38,127 | -0.42(-1.96%) |
Mar 10, 2020 | 21.14 | 21.78 | 20.35 | 21.45 | 41,420 | +0.61(+2.91%) |
Mar 09, 2020 | 20.73 | 21.27 | 14.80 | 20.85 | 57,455 | -0.50(-2.36%) |
Mar 06, 2020 | 21.14 | 21.68 | 20.73 | 21.35 | 38,849 | -0.21(-0.95%) |
Mar 05, 2020 | 22.19 | 22.30 | 21.35 | 21.56 | 34,425 | -0.88(-3.91%) |
Mar 04, 2020 | 22.19 | 22.49 | 21.81 | 22.43 | 23,951 | +0.54(+2.48%) |
Mar 03, 2020 | 22.44 | 22.88 | 21.57 | 21.89 | 42,521 | -0.53(-2.37%) |