Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.42 | 21.70 | 19.12 | 19.36 | 37,169 | -2.06(-9.60%) |
May 28, 2020 | 22.66 | 22.91 | 20.99 | 21.42 | 35,750 | -0.76(-3.44%) |
May 27, 2020 | 20.42 | 22.39 | 20.30 | 22.19 | 27,076 | +2.40(+12.13%) |
May 26, 2020 | 19.26 | 20.11 | 19.26 | 19.78 | 43,706 | +1.26(+6.80%) |
May 22, 2020 | 18.78 | 18.78 | 18.01 | 18.53 | 14,891 | -0.09(-0.50%) |
May 21, 2020 | 18.41 | 18.93 | 18.40 | 18.62 | 22,555 | +0.08(+0.41%) |
May 20, 2020 | 17.38 | 18.55 | 17.32 | 18.54 | 32,554 | +1.65(+9.79%) |
May 19, 2020 | 17.94 | 18.08 | 16.77 | 16.89 | 32,140 | -1.15(-6.38%) |
May 18, 2020 | 17.59 | 18.07 | 17.29 | 18.04 | 35,109 | +1.26(+7.50%) |
May 15, 2020 | 16.31 | 16.83 | 16.07 | 16.78 | 27,638 | +0.30(+1.83%) |
May 14, 2020 | 16.26 | 16.59 | 15.28 | 16.48 | 46,397 | -0.24(-1.46%) |
May 13, 2020 | 17.02 | 17.02 | 15.56 | 16.72 | 65,064 | -0.20(-1.19%) |
May 12, 2020 | 18.21 | 18.21 | 16.80 | 16.92 | 77,598 | -0.94(-5.26%) |
May 11, 2020 | 19.08 | 19.08 | 17.64 | 17.86 | 47,074 | -1.22(-6.38%) |
May 08, 2020 | 18.11 | 19.31 | 18.09 | 19.08 | 85,656 | +1.57(+8.96%) |
May 07, 2020 | 17.85 | 18.36 | 17.33 | 17.51 | 32,025 | -0.03(-0.19%) |
May 06, 2020 | 18.52 | 18.55 | 17.50 | 17.54 | 42,099 | -0.90(-4.87%) |
May 05, 2020 | 19.94 | 20.18 | 18.30 | 18.44 | 61,395 | -1.26(-6.39%) |
May 04, 2020 | 19.17 | 20.20 | 18.63 | 19.70 | 39,952 | +0.27(+1.38%) |
May 01, 2020 | 19.31 | 19.77 | 18.68 | 19.43 | 40,028 | -0.25(-1.28%) |
Apr 30, 2020 | 20.10 | 20.10 | 19.39 | 19.68 | 28,850 | -0.46(-2.29%) |
Apr 29, 2020 | 20.78 | 20.78 | 19.85 | 20.15 | 39,157 | +0.14(+0.71%) |
Apr 28, 2020 | 19.37 | 20.19 | 19.37 | 20.00 | 34,711 | -0.46(-2.26%) |
Apr 27, 2020 | 19.57 | 20.72 | 19.51 | 20.46 | 23,656 | +1.36(+7.12%) |
Apr 24, 2020 | 19.16 | 19.18 | 18.81 | 19.10 | 19,895 | -0.24(-1.26%) |
Apr 23, 2020 | 18.99 | 19.53 | 18.63 | 19.35 | 42,711 | +1.05(+5.73%) |
Apr 22, 2020 | 18.15 | 18.55 | 17.64 | 18.30 | 26,588 | +0.33(+1.82%) |
Apr 21, 2020 | 17.68 | 18.48 | 17.23 | 17.97 | 44,769 | -0.16(-0.88%) |
Apr 20, 2020 | 17.22 | 18.28 | 17.22 | 18.13 | 65,518 | +0.61(+3.50%) |
Apr 17, 2020 | 17.81 | 18.72 | 17.38 | 17.52 | 48,606 | +0.16(+0.92%) |
Apr 16, 2020 | 18.57 | 19.13 | 16.22 | 17.36 | 42,709 | -0.90(-4.92%) |
Apr 15, 2020 | 19.31 | 19.40 | 18.09 | 18.26 | 35,150 | -1.61(-8.11%) |
Apr 14, 2020 | 20.98 | 20.98 | 19.80 | 19.87 | 20,600 | -0.37(-1.82%) |
Apr 13, 2020 | 20.98 | 20.98 | 19.72 | 20.24 | 24,668 | -0.75(-3.56%) |
Apr 09, 2020 | 20.06 | 21.38 | 20.06 | 20.98 | 52,180 | +1.18(+5.98%) |
Apr 08, 2020 | 20.42 | 20.69 | 18.99 | 19.80 | 35,531 | -0.96(-4.61%) |
Apr 07, 2020 | 21.70 | 22.38 | 19.90 | 20.76 | 22,500 | -0.05(-0.24%) |
Apr 06, 2020 | 19.62 | 20.93 | 18.42 | 20.81 | 68,532 | +1.91(+10.13%) |
Apr 03, 2020 | 19.36 | 20.69 | 18.63 | 18.89 | 20,252 | -0.96(-4.82%) |
Apr 02, 2020 | 19.35 | 20.55 | 18.57 | 19.85 | 24,620 | +0.53(+2.74%) |
Apr 01, 2020 | 21.11 | 21.32 | 19.31 | 19.32 | 44,602 | -3.34(-14.74%) |
Mar 31, 2020 | 22.64 | 22.66 | 20.37 | 22.66 | 38,472 | -0.17(-0.74%) |
Mar 30, 2020 | 21.19 | 22.83 | 21.19 | 22.83 | 18,935 | +1.64(+7.72%) |
Mar 27, 2020 | 22.39 | 23.60 | 21.03 | 21.19 | 26,924 | -2.22(-9.47%) |
Mar 26, 2020 | 20.62 | 23.41 | 20.62 | 23.41 | 27,119 | +2.83(+13.74%) |
Mar 25, 2020 | 21.15 | 24.44 | 20.15 | 20.58 | 31,826 | -0.39(-1.84%) |
Mar 24, 2020 | 19.69 | 21.31 | 18.95 | 20.97 | 35,929 | +2.47(+13.34%) |
Mar 23, 2020 | 17.85 | 18.96 | 16.31 | 18.50 | 53,336 | +0.69(+3.86%) |
Mar 20, 2020 | 18.99 | 22.25 | 17.63 | 17.81 | 82,559 | -1.17(-6.15%) |
Mar 19, 2020 | 16.79 | 22.62 | 14.54 | 18.98 | 45,506 | +2.06(+12.15%) |
Mar 18, 2020 | 21.45 | 21.89 | 16.92 | 16.92 | 32,791 | -5.23(-23.61%) |
Mar 17, 2020 | 19.83 | 24.32 | 17.80 | 22.15 | 45,886 | +2.76(+14.24%) |
Mar 16, 2020 | 21.10 | 22.66 | 19.39 | 19.39 | 37,979 | -4.96(-20.37%) |
Mar 13, 2020 | 22.89 | 24.48 | 22.54 | 24.35 | 43,364 | +2.42(+11.02%) |
Mar 12, 2020 | 22.44 | 22.46 | 21.16 | 21.93 | 37,702 | -1.70(-7.21%) |
Mar 11, 2020 | 24.30 | 24.56 | 23.27 | 23.64 | 30,181 | -1.18(-4.77%) |
Mar 10, 2020 | 25.41 | 26.56 | 23.86 | 24.82 | 32,555 | +0.01(+0.03%) |
Mar 09, 2020 | 26.76 | 27.48 | 24.46 | 24.81 | 26,145 | -3.24(-11.54%) |
Mar 06, 2020 | 27.45 | 28.13 | 25.81 | 28.05 | 33,017 | -0.22(-0.79%) |
Mar 05, 2020 | 29.25 | 29.85 | 27.77 | 28.27 | 32,879 | -1.42(-4.78%) |
Mar 04, 2020 | 29.67 | 29.88 | 29.24 | 29.69 | 21,029 | +0.35(+1.19%) |
Mar 03, 2020 | 30.75 | 31.26 | 29.34 | 29.34 | 25,979 | -1.45(-4.72%) |