Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.88 | 25.57 | 24.50 | 25.49 | 443,479 | +0.16(+0.65%) |
May 28, 2020 | 26.43 | 26.52 | 25.32 | 25.33 | 429,276 | -0.89(-3.39%) |
May 27, 2020 | 25.91 | 26.31 | 25.35 | 26.22 | 551,624 | +1.11(+4.44%) |
May 26, 2020 | 25.60 | 25.64 | 24.63 | 25.10 | 672,301 | +0.86(+3.54%) |
May 22, 2020 | 24.20 | 24.28 | 23.48 | 24.24 | 285,584 | +0.25(+1.03%) |
May 21, 2020 | 23.09 | 24.48 | 23.09 | 24.00 | 565,246 | +1.11(+4.83%) |
May 20, 2020 | 22.40 | 22.97 | 22.08 | 22.89 | 551,065 | +0.96(+4.36%) |
May 19, 2020 | 22.60 | 22.98 | 21.87 | 21.94 | 358,534 | -0.93(-4.06%) |
May 18, 2020 | 22.18 | 23.03 | 21.81 | 22.86 | 460,638 | +1.75(+8.27%) |
May 15, 2020 | 20.42 | 21.19 | 19.99 | 21.12 | 339,803 | +0.49(+2.39%) |
May 14, 2020 | 19.25 | 20.65 | 18.70 | 20.62 | 529,243 | +0.73(+3.67%) |
May 13, 2020 | 20.95 | 20.95 | 19.53 | 19.89 | 337,350 | -1.21(-5.75%) |
May 12, 2020 | 21.77 | 22.12 | 21.03 | 21.11 | 439,276 | -0.63(-2.91%) |
May 11, 2020 | 21.88 | 21.94 | 21.02 | 21.74 | 442,017 | -0.59(-2.65%) |
May 08, 2020 | 21.35 | 22.64 | 21.22 | 22.33 | 492,121 | +1.71(+8.28%) |
May 07, 2020 | 19.48 | 21.42 | 19.04 | 20.62 | 685,967 | +0.50(+2.50%) |
May 06, 2020 | 20.23 | 20.60 | 19.75 | 20.12 | 429,490 | +0.12(+0.59%) |
May 05, 2020 | 20.72 | 21.25 | 19.99 | 20.00 | 321,358 | -0.32(-1.55%) |
May 04, 2020 | 20.08 | 20.94 | 19.88 | 20.32 | 383,957 | -0.16(-0.77%) |
May 01, 2020 | 20.26 | 20.75 | 19.98 | 20.48 | 547,049 | -0.43(-2.08%) |
Apr 30, 2020 | 21.23 | 21.31 | 20.14 | 20.91 | 714,649 | -0.65(-3.02%) |
Apr 29, 2020 | 22.70 | 22.93 | 21.48 | 21.56 | 976,085 | -0.46(-2.11%) |
Apr 28, 2020 | 21.61 | 22.21 | 21.19 | 22.02 | 475,455 | +0.91(+4.30%) |
Apr 27, 2020 | 19.36 | 21.21 | 19.19 | 21.12 | 488,958 | +1.92(+10.03%) |
Apr 24, 2020 | 19.01 | 19.43 | 18.72 | 19.19 | 377,299 | +0.63(+3.40%) |
Apr 23, 2020 | 18.84 | 19.19 | 18.51 | 18.56 | 723,761 | -0.22(-1.16%) |
Apr 22, 2020 | 19.35 | 19.59 | 18.58 | 18.78 | 548,929 | -0.22(-1.14%) |
Apr 21, 2020 | 17.97 | 19.20 | 17.94 | 18.99 | 572,372 | +0.43(+2.34%) |
Apr 20, 2020 | 18.62 | 19.10 | 18.07 | 18.56 | 551,248 | -0.49(-2.59%) |
Apr 17, 2020 | 19.29 | 19.96 | 19.01 | 19.05 | 515,734 | +0.50(+2.71%) |
Apr 16, 2020 | 19.38 | 19.69 | 18.15 | 18.55 | 523,443 | -0.94(-4.81%) |
Apr 15, 2020 | 19.95 | 20.09 | 18.97 | 19.49 | 370,462 | -1.25(-6.04%) |
Apr 14, 2020 | 21.38 | 21.56 | 20.30 | 20.74 | 455,410 | +0.04(+0.19%) |
Apr 13, 2020 | 21.22 | 21.42 | 19.83 | 20.70 | 430,928 | -0.56(-2.64%) |
Apr 09, 2020 | 20.72 | 22.09 | 20.48 | 21.26 | 542,387 | +1.05(+5.17%) |
Apr 08, 2020 | 18.57 | 20.68 | 18.41 | 20.22 | 642,577 | +2.11(+11.66%) |
Apr 07, 2020 | 17.02 | 18.75 | 16.86 | 18.11 | 567,754 | +1.49(+8.97%) |
Apr 06, 2020 | 16.44 | 16.86 | 15.56 | 16.62 | 779,186 | +0.93(+5.91%) |
Apr 03, 2020 | 16.55 | 17.18 | 15.40 | 15.69 | 570,358 | -1.07(-6.36%) |
Apr 02, 2020 | 15.88 | 16.92 | 15.70 | 16.75 | 509,939 | +0.42(+2.60%) |
Apr 01, 2020 | 15.47 | 16.49 | 15.26 | 16.33 | 630,065 | +0.25(+1.53%) |
Mar 31, 2020 | 16.18 | 17.59 | 15.99 | 16.08 | 680,701 | -0.14(-0.85%) |
Mar 30, 2020 | 17.24 | 17.34 | 15.93 | 16.22 | 724,797 | -1.01(-5.84%) |
Mar 27, 2020 | 17.92 | 18.22 | 17.01 | 17.23 | 543,401 | -1.33(-7.18%) |
Mar 26, 2020 | 18.83 | 19.67 | 18.10 | 18.56 | 613,184 | +0.02(+0.11%) |
Mar 25, 2020 | 17.34 | 19.08 | 15.52 | 18.54 | 872,965 | +1.34(+7.80%) |
Mar 24, 2020 | 17.15 | 17.60 | 16.32 | 17.20 | 502,432 | +1.50(+9.55%) |
Mar 23, 2020 | 15.79 | 17.18 | 15.00 | 15.70 | 783,777 | -1.03(-6.14%) |
Mar 20, 2020 | 16.02 | 17.70 | 15.78 | 16.73 | 873,373 | +0.90(+5.67%) |
Mar 19, 2020 | 14.49 | 16.26 | 13.64 | 15.83 | 633,076 | +1.41(+9.79%) |
Mar 18, 2020 | 18.01 | 18.13 | 13.96 | 14.42 | 633,617 | -3.47(-19.42%) |
Mar 17, 2020 | 17.85 | 18.42 | 17.05 | 17.89 | 679,223 | +0.25(+1.40%) |
Mar 16, 2020 | 19.19 | 19.94 | 17.42 | 17.64 | 555,444 | -3.35(-15.98%) |
Mar 13, 2020 | 20.09 | 21.03 | 18.69 | 21.00 | 647,581 | +1.97(+10.37%) |
Mar 12, 2020 | 20.30 | 20.52 | 18.96 | 19.02 | 640,851 | -2.44(-11.36%) |
Mar 11, 2020 | 22.76 | 22.97 | 21.34 | 21.46 | 401,272 | -1.79(-7.68%) |
Mar 10, 2020 | 24.44 | 24.54 | 22.71 | 23.25 | 474,783 | -0.42(-1.79%) |
Mar 09, 2020 | 23.13 | 23.99 | 22.73 | 23.67 | 478,253 | -0.86(-3.50%) |
Mar 06, 2020 | 23.33 | 24.60 | 23.33 | 24.53 | 642,717 | +0.53(+2.22%) |
Mar 05, 2020 | 23.70 | 24.14 | 23.15 | 24.00 | 569,967 | -0.55(-2.25%) |
Mar 04, 2020 | 24.06 | 24.78 | 23.56 | 24.55 | 531,786 | +0.78(+3.28%) |
Mar 03, 2020 | 25.16 | 25.55 | 23.11 | 23.77 | 448,310 | -1.44(-5.71%) |