Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.32 | 21.55 | 20.74 | 21.14 | 494,424 | -0.67(-3.05%) |
May 28, 2020 | 23.01 | 23.13 | 21.70 | 21.80 | 833,561 | -0.78(-3.45%) |
May 27, 2020 | 20.86 | 22.77 | 20.64 | 22.58 | 733,986 | +1.72(+8.25%) |
May 26, 2020 | 20.38 | 21.21 | 20.11 | 20.86 | 587,638 | +1.43(+7.34%) |
May 22, 2020 | 19.69 | 19.74 | 19.14 | 19.43 | 355,384 | -0.04(-0.20%) |
May 21, 2020 | 19.38 | 19.68 | 19.28 | 19.47 | 582,205 | -0.01(-0.05%) |
May 20, 2020 | 18.74 | 19.65 | 18.62 | 19.48 | 520,992 | +1.24(+6.77%) |
May 19, 2020 | 19.13 | 19.35 | 18.25 | 18.25 | 377,886 | -1.15(-5.93%) |
May 18, 2020 | 18.51 | 19.49 | 18.43 | 19.40 | 564,532 | +1.83(+10.39%) |
May 15, 2020 | 17.40 | 17.63 | 17.11 | 17.57 | 311,316 | +0.04(+0.22%) |
May 14, 2020 | 16.82 | 17.66 | 16.36 | 17.53 | 514,481 | +0.18(+1.04%) |
May 13, 2020 | 17.93 | 18.11 | 17.02 | 17.35 | 507,243 | -0.79(-4.35%) |
May 12, 2020 | 19.19 | 19.36 | 18.13 | 18.14 | 592,069 | -1.03(-5.36%) |
May 11, 2020 | 19.42 | 19.61 | 18.70 | 19.17 | 663,408 | -0.63(-3.17%) |
May 08, 2020 | 19.26 | 19.86 | 19.07 | 19.80 | 471,076 | +1.13(+6.06%) |
May 07, 2020 | 18.90 | 19.34 | 18.58 | 18.66 | 401,135 | +0.10(+0.56%) |
May 06, 2020 | 19.32 | 19.47 | 18.46 | 18.56 | 470,847 | -0.64(-3.32%) |
May 05, 2020 | 20.22 | 20.36 | 19.17 | 19.20 | 354,522 | -0.64(-3.21%) |
May 04, 2020 | 19.48 | 19.94 | 19.22 | 19.83 | 513,948 | -0.24(-1.18%) |
May 01, 2020 | 20.08 | 20.39 | 19.64 | 20.07 | 551,850 | -0.74(-3.56%) |
Apr 30, 2020 | 20.98 | 21.07 | 20.50 | 20.81 | 614,383 | -0.85(-3.91%) |
Apr 29, 2020 | 21.52 | 22.13 | 20.96 | 21.66 | 869,042 | +1.16(+5.66%) |
Apr 28, 2020 | 20.73 | 21.36 | 20.44 | 20.50 | 780,504 | +0.10(+0.51%) |
Apr 27, 2020 | 18.98 | 20.67 | 18.98 | 20.39 | 571,244 | +1.33(+6.98%) |
Apr 24, 2020 | 19.02 | 19.22 | 18.49 | 19.06 | 525,346 | +0.24(+1.26%) |
Apr 23, 2020 | 18.85 | 19.29 | 18.62 | 18.83 | 453,475 | -0.02(-0.10%) |
Apr 22, 2020 | 19.57 | 19.85 | 18.77 | 18.84 | 738,051 | -0.22(-1.15%) |
Apr 21, 2020 | 18.57 | 19.81 | 18.08 | 19.06 | 798,106 | -0.48(-2.48%) |
Apr 20, 2020 | 19.12 | 20.20 | 18.99 | 19.55 | 899,576 | -0.21(-1.06%) |
Apr 17, 2020 | 19.12 | 20.11 | 18.72 | 19.76 | 904,499 | +1.28(+6.95%) |
Apr 16, 2020 | 19.00 | 19.15 | 17.88 | 18.47 | 970,432 | -0.66(-3.43%) |
Apr 15, 2020 | 19.02 | 19.18 | 18.61 | 19.13 | 1,460,468 | -0.57(-2.90%) |
Apr 14, 2020 | 20.81 | 20.88 | 19.44 | 19.70 | 495,195 | -0.57(-2.81%) |
Apr 13, 2020 | 21.59 | 21.59 | 20.14 | 20.27 | 768,342 | -1.64(-7.47%) |
Apr 09, 2020 | 20.16 | 21.98 | 19.89 | 21.91 | 784,811 | +2.26(+11.52%) |
Apr 08, 2020 | 18.88 | 20.00 | 18.51 | 19.64 | 715,343 | +1.09(+5.89%) |
Apr 07, 2020 | 19.02 | 19.52 | 18.38 | 18.55 | 774,556 | +0.27(+1.46%) |
Apr 06, 2020 | 18.03 | 18.43 | 17.75 | 18.28 | 852,134 | +1.23(+7.19%) |
Apr 03, 2020 | 17.89 | 18.19 | 16.72 | 17.06 | 590,974 | -1.09(-6.02%) |
Apr 02, 2020 | 17.11 | 18.20 | 16.97 | 18.15 | 551,952 | +0.77(+4.43%) |
Apr 01, 2020 | 17.03 | 17.87 | 16.88 | 17.38 | 894,288 | -0.61(-3.38%) |
Mar 31, 2020 | 17.55 | 18.10 | 17.32 | 17.99 | 655,662 | +0.25(+1.39%) |
Mar 30, 2020 | 17.19 | 17.84 | 16.88 | 17.74 | 796,467 | +0.59(+3.44%) |
Mar 27, 2020 | 16.65 | 17.79 | 16.39 | 17.15 | 1,035,021 | -0.15(-0.88%) |
Mar 26, 2020 | 16.89 | 17.74 | 16.60 | 17.30 | 1,497,727 | +0.59(+3.53%) |
Mar 25, 2020 | 18.36 | 18.76 | 16.54 | 16.72 | 1,104,848 | -1.69(-9.19%) |
Mar 24, 2020 | 18.11 | 18.65 | 17.14 | 18.41 | 816,367 | +1.35(+7.92%) |
Mar 23, 2020 | 19.08 | 19.30 | 16.65 | 17.06 | 781,335 | -2.08(-10.88%) |
Mar 20, 2020 | 21.53 | 22.16 | 18.64 | 19.14 | 1,493,792 | -2.45(-11.36%) |
Mar 19, 2020 | 18.68 | 21.87 | 18.04 | 21.59 | 1,226,652 | +2.75(+14.58%) |
Mar 18, 2020 | 18.59 | 19.50 | 17.81 | 18.84 | 961,549 | -1.21(-6.02%) |
Mar 17, 2020 | 17.73 | 20.15 | 17.16 | 20.05 | 1,081,441 | +2.69(+15.50%) |
Mar 16, 2020 | 17.88 | 18.17 | 17.23 | 17.36 | 1,008,500 | -2.22(-11.36%) |
Mar 13, 2020 | 19.42 | 19.61 | 18.03 | 19.59 | 1,117,267 | +1.43(+7.85%) |
Mar 12, 2020 | 18.53 | 19.74 | 17.40 | 18.16 | 1,061,050 | -1.86(-9.29%) |
Mar 11, 2020 | 21.13 | 21.26 | 19.63 | 20.02 | 853,411 | -1.78(-8.17%) |
Mar 10, 2020 | 20.86 | 21.82 | 20.07 | 21.80 | 1,047,578 | +1.86(+9.31%) |
Mar 09, 2020 | 20.87 | 21.40 | 19.85 | 19.94 | 954,123 | -3.20(-13.84%) |
Mar 06, 2020 | 22.62 | 23.39 | 22.62 | 23.15 | 1,135,890 | -0.52(-2.19%) |
Mar 05, 2020 | 23.58 | 24.02 | 23.40 | 23.67 | 766,231 | -0.79(-3.24%) |
Mar 04, 2020 | 24.10 | 24.59 | 23.42 | 24.46 | 648,530 | +0.63(+2.65%) |
Mar 03, 2020 | 24.36 | 24.92 | 23.73 | 23.83 | 1,372,346 | -0.68(-2.77%) |