Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.34 | 23.57 | 22.48 | 22.61 | 785,605 | -1.21(-5.07%) |
May 28, 2020 | 25.63 | 25.67 | 23.75 | 23.82 | 524,793 | -1.65(-6.48%) |
May 27, 2020 | 25.62 | 25.89 | 24.28 | 25.47 | 706,165 | +0.75(+3.02%) |
May 26, 2020 | 24.25 | 25.14 | 24.13 | 24.72 | 929,845 | +1.47(+6.34%) |
May 22, 2020 | 22.62 | 23.31 | 21.79 | 23.25 | 670,365 | +1.23(+5.58%) |
May 21, 2020 | 21.92 | 22.17 | 21.31 | 22.02 | 481,719 | +0.11(+0.49%) |
May 20, 2020 | 22.47 | 22.89 | 21.83 | 21.92 | 521,407 | +0.16(+0.72%) |
May 19, 2020 | 22.66 | 22.86 | 21.76 | 21.76 | 574,598 | -1.12(-4.90%) |
May 18, 2020 | 21.11 | 22.97 | 21.11 | 22.88 | 676,791 | +2.63(+12.98%) |
May 15, 2020 | 19.75 | 20.39 | 19.51 | 20.25 | 454,443 | +0.37(+1.85%) |
May 14, 2020 | 19.20 | 20.11 | 18.77 | 19.88 | 427,153 | +0.06(+0.30%) |
May 13, 2020 | 20.14 | 20.74 | 19.20 | 19.82 | 505,717 | -0.52(-2.56%) |
May 12, 2020 | 21.83 | 21.90 | 20.30 | 20.34 | 439,250 | -1.40(-6.46%) |
May 11, 2020 | 22.65 | 22.87 | 21.16 | 21.75 | 563,532 | -1.41(-6.11%) |
May 08, 2020 | 21.86 | 23.32 | 21.62 | 23.16 | 621,602 | +1.88(+8.81%) |
May 07, 2020 | 20.60 | 21.70 | 20.60 | 21.29 | 558,493 | +0.84(+4.11%) |
May 06, 2020 | 21.41 | 21.66 | 20.41 | 20.45 | 352,809 | -0.93(-4.34%) |
May 05, 2020 | 21.56 | 22.35 | 21.37 | 21.37 | 448,213 | +0.27(+1.26%) |
May 04, 2020 | 20.85 | 21.36 | 20.38 | 21.11 | 798,213 | -0.05(-0.23%) |
May 01, 2020 | 21.66 | 21.86 | 20.25 | 21.16 | 627,201 | -0.98(-4.44%) |
Apr 30, 2020 | 22.72 | 22.82 | 21.77 | 22.14 | 860,464 | -1.29(-5.49%) |
Apr 29, 2020 | 22.94 | 23.62 | 22.77 | 23.43 | 791,919 | +1.21(+5.44%) |
Apr 28, 2020 | 21.92 | 23.16 | 21.85 | 22.22 | 770,121 | +1.16(+5.53%) |
Apr 27, 2020 | 19.65 | 21.44 | 19.65 | 21.06 | 589,981 | +1.60(+8.23%) |
Apr 24, 2020 | 19.51 | 19.67 | 18.75 | 19.45 | 414,028 | -0.01(-0.08%) |
Apr 23, 2020 | 18.27 | 19.70 | 18.19 | 19.47 | 510,830 | +1.29(+7.08%) |
Apr 22, 2020 | 19.08 | 19.08 | 18.17 | 18.18 | 351,802 | -0.44(-2.37%) |
Apr 21, 2020 | 18.40 | 18.82 | 17.99 | 18.62 | 437,085 | -0.32(-1.71%) |
Apr 20, 2020 | 19.25 | 19.95 | 18.89 | 18.95 | 487,192 | -0.97(-4.88%) |
Apr 17, 2020 | 18.91 | 20.20 | 18.82 | 19.92 | 387,763 | +1.73(+9.50%) |
Apr 16, 2020 | 18.81 | 18.85 | 17.66 | 18.19 | 509,539 | -0.72(-3.79%) |
Apr 15, 2020 | 19.44 | 19.47 | 18.68 | 18.91 | 551,628 | -1.45(-7.14%) |
Apr 14, 2020 | 21.13 | 21.47 | 19.95 | 20.36 | 602,266 | -0.25(-1.19%) |
Apr 13, 2020 | 21.57 | 21.64 | 20.08 | 20.61 | 309,853 | -0.94(-4.38%) |
Apr 09, 2020 | 20.43 | 21.77 | 20.43 | 21.55 | 493,332 | +1.58(+7.92%) |
Apr 08, 2020 | 19.40 | 20.25 | 19.18 | 19.97 | 723,070 | +0.91(+4.79%) |
Apr 07, 2020 | 19.27 | 20.32 | 18.66 | 19.06 | 1,131,457 | +0.39(+2.11%) |
Apr 06, 2020 | 18.30 | 19.03 | 17.70 | 18.66 | 1,133,665 | +1.19(+6.80%) |
Apr 03, 2020 | 19.59 | 20.27 | 17.48 | 17.48 | 834,674 | -2.34(-11.80%) |
Apr 02, 2020 | 20.08 | 20.87 | 19.35 | 19.81 | 854,732 | -0.48(-2.37%) |
Apr 01, 2020 | 20.63 | 21.97 | 19.86 | 20.29 | 842,624 | -1.51(-6.94%) |
Mar 31, 2020 | 22.59 | 23.34 | 21.58 | 21.81 | 764,472 | -0.55(-2.46%) |
Mar 30, 2020 | 23.79 | 24.33 | 22.03 | 22.36 | 966,693 | -1.56(-6.53%) |
Mar 27, 2020 | 22.44 | 25.07 | 22.35 | 23.92 | 1,260,919 | +0.59(+2.53%) |
Mar 26, 2020 | 21.95 | 23.79 | 21.95 | 23.33 | 842,588 | +1.65(+7.61%) |
Mar 25, 2020 | 22.44 | 22.59 | 20.37 | 21.68 | 1,482,025 | +0.61(+2.89%) |
Mar 24, 2020 | 19.91 | 21.18 | 19.43 | 21.07 | 853,794 | +1.99(+10.45%) |
Mar 23, 2020 | 19.31 | 19.80 | 17.47 | 19.08 | 1,206,079 | +0.04(+0.21%) |
Mar 20, 2020 | 17.19 | 19.55 | 16.75 | 19.04 | 1,786,217 | +1.82(+10.55%) |
Mar 19, 2020 | 15.37 | 18.40 | 14.30 | 17.22 | 1,286,419 | +2.34(+15.71%) |
Mar 18, 2020 | 15.19 | 15.89 | 14.27 | 14.88 | 1,666,327 | -1.48(-9.06%) |
Mar 17, 2020 | 19.61 | 19.61 | 14.14 | 16.37 | 1,598,352 | -2.78(-14.52%) |
Mar 16, 2020 | 20.63 | 22.75 | 18.90 | 19.14 | 946,056 | -3.22(-14.41%) |
Mar 13, 2020 | 23.25 | 24.07 | 20.96 | 22.37 | 966,202 | +0.49(+2.25%) |
Mar 12, 2020 | 23.91 | 24.51 | 21.57 | 21.88 | 779,529 | -4.05(-15.61%) |
Mar 11, 2020 | 26.13 | 27.31 | 25.29 | 25.92 | 569,521 | -1.06(-3.93%) |
Mar 10, 2020 | 27.70 | 27.70 | 25.75 | 26.98 | 895,095 | +0.20(+0.73%) |
Mar 09, 2020 | 29.36 | 29.46 | 26.67 | 26.79 | 657,276 | -4.64(-14.75%) |
Mar 06, 2020 | 31.15 | 32.14 | 30.74 | 31.42 | 491,296 | -0.85(-2.65%) |
Mar 05, 2020 | 32.88 | 33.32 | 31.73 | 32.28 | 705,257 | -1.56(-4.62%) |
Mar 04, 2020 | 33.42 | 33.88 | 32.88 | 33.84 | 341,374 | +0.89(+2.71%) |
Mar 03, 2020 | 33.84 | 34.75 | 32.46 | 32.95 | 679,891 | -0.71(-2.10%) |