Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.37 | 20.77 | 19.90 | 20.49 | 431,200 | -0.21(-1.01%) |
May 28, 2020 | 22.43 | 22.43 | 20.61 | 20.70 | 320,965 | -1.05(-4.83%) |
May 27, 2020 | 22.01 | 22.25 | 20.91 | 21.75 | 509,112 | +0.38(+1.78%) |
May 26, 2020 | 21.18 | 21.64 | 20.75 | 21.37 | 301,384 | +1.27(+6.32%) |
May 22, 2020 | 19.49 | 20.17 | 19.11 | 20.10 | 191,800 | +0.90(+4.69%) |
May 21, 2020 | 19.27 | 19.63 | 18.76 | 19.20 | 273,389 | -0.19(-0.98%) |
May 20, 2020 | 19.19 | 19.96 | 19.12 | 19.39 | 230,569 | +0.77(+4.14%) |
May 19, 2020 | 19.86 | 19.86 | 18.08 | 18.62 | 438,832 | -1.53(-7.59%) |
May 18, 2020 | 19.03 | 20.30 | 18.83 | 20.15 | 407,489 | +2.41(+13.59%) |
May 15, 2020 | 17.32 | 17.82 | 17.19 | 17.74 | 305,800 | +0.31(+1.78%) |
May 14, 2020 | 15.55 | 17.49 | 15.24 | 17.43 | 368,440 | +1.35(+8.40%) |
May 13, 2020 | 17.28 | 17.35 | 15.85 | 16.08 | 293,550 | -1.54(-8.74%) |
May 12, 2020 | 18.55 | 18.81 | 17.56 | 17.62 | 340,978 | -0.87(-4.71%) |
May 11, 2020 | 17.97 | 18.59 | 17.52 | 18.49 | 304,356 | +0.10(+0.54%) |
May 08, 2020 | 18.54 | 18.69 | 17.98 | 18.39 | 345,500 | +0.52(+2.91%) |
May 07, 2020 | 16.78 | 17.98 | 16.78 | 17.87 | 278,631 | +1.12(+6.69%) |
May 06, 2020 | 17.42 | 17.71 | 16.72 | 16.75 | 280,865 | -0.67(-3.85%) |
May 05, 2020 | 18.31 | 18.93 | 17.37 | 17.42 | 389,072 | -0.31(-1.75%) |
May 04, 2020 | 17.28 | 17.97 | 17.02 | 17.73 | 376,370 | -0.12(-0.67%) |
May 01, 2020 | 17.73 | 17.97 | 17.30 | 17.85 | 369,100 | -0.53(-2.88%) |
Apr 30, 2020 | 18.97 | 18.97 | 18.10 | 18.38 | 435,885 | -1.30(-6.61%) |
Apr 29, 2020 | 18.37 | 19.97 | 17.86 | 19.68 | 657,903 | +2.12(+12.07%) |
Apr 28, 2020 | 16.90 | 17.65 | 16.61 | 17.56 | 327,449 | +1.23(+7.53%) |
Apr 27, 2020 | 15.21 | 16.45 | 15.08 | 16.33 | 483,502 | +1.33(+8.87%) |
Apr 24, 2020 | 14.67 | 15.20 | 14.33 | 15.00 | 232,100 | +0.41(+2.81%) |
Apr 23, 2020 | 14.11 | 14.83 | 13.97 | 14.59 | 323,531 | +0.51(+3.62%) |
Apr 22, 2020 | 14.41 | 14.49 | 13.90 | 14.08 | 383,751 | +0.13(+0.93%) |
Apr 21, 2020 | 13.89 | 14.21 | 13.84 | 13.95 | 377,042 | -0.35(-2.45%) |
Apr 20, 2020 | 14.24 | 14.58 | 13.83 | 14.30 | 306,957 | -0.37(-2.52%) |
Apr 17, 2020 | 14.02 | 14.93 | 13.95 | 14.67 | 389,300 | +1.21(+8.99%) |
Apr 16, 2020 | 13.97 | 14.15 | 13.23 | 13.46 | 447,329 | -0.51(-3.65%) |
Apr 15, 2020 | 14.03 | 14.40 | 13.48 | 13.97 | 407,021 | -0.76(-5.16%) |
Apr 14, 2020 | 15.18 | 15.55 | 14.69 | 14.73 | 413,010 | -0.10(-0.67%) |
Apr 13, 2020 | 15.62 | 15.74 | 14.57 | 14.83 | 392,092 | -0.99(-6.26%) |
Apr 09, 2020 | 15.03 | 16.04 | 14.64 | 15.82 | 638,000 | +1.27(+8.73%) |
Apr 08, 2020 | 14.33 | 14.89 | 14.08 | 14.55 | 926,217 | +0.49(+3.49%) |
Apr 07, 2020 | 14.57 | 16.30 | 13.98 | 14.06 | 797,403 | -0.83(-5.57%) |
Apr 06, 2020 | 13.33 | 15.05 | 13.25 | 14.89 | 383,947 | +2.23(+17.61%) |
Apr 03, 2020 | 14.25 | 14.47 | 12.33 | 12.66 | 494,000 | -1.68(-11.72%) |
Apr 02, 2020 | 14.17 | 15.03 | 13.64 | 14.34 | 445,238 | -0.17(-1.17%) |
Apr 01, 2020 | 15.12 | 15.30 | 13.98 | 14.51 | 418,628 | -1.22(-7.76%) |
Mar 31, 2020 | 15.35 | 16.09 | 15.11 | 15.73 | 501,355 | +0.09(+0.58%) |
Mar 30, 2020 | 15.43 | 15.79 | 15.09 | 15.64 | 305,805 | +0.15(+0.97%) |
Mar 27, 2020 | 16.51 | 17.02 | 15.39 | 15.49 | 558,100 | -1.87(-10.77%) |
Mar 26, 2020 | 16.28 | 17.50 | 15.75 | 17.36 | 743,483 | +2.21(+14.59%) |
Mar 25, 2020 | 12.46 | 15.83 | 12.15 | 15.15 | 1,058,217 | +2.82(+22.87%) |
Mar 24, 2020 | 11.24 | 12.67 | 11.03 | 12.33 | 803,117 | +1.59(+14.80%) |
Mar 23, 2020 | 11.67 | 11.67 | 10.41 | 10.74 | 606,409 | -0.97(-8.28%) |
Mar 20, 2020 | 12.06 | 13.08 | 11.39 | 11.71 | 707,100 | -0.24(-2.01%) |
Mar 19, 2020 | 10.93 | 12.17 | 10.39 | 11.95 | 1,091,850 | +0.94(+8.54%) |
Mar 18, 2020 | 13.09 | 13.12 | 10.71 | 11.01 | 803,405 | -2.70(-19.69%) |
Mar 17, 2020 | 12.97 | 14.14 | 11.50 | 13.71 | 852,465 | +0.74(+5.71%) |
Mar 16, 2020 | 14.19 | 14.99 | 12.11 | 12.97 | 718,347 | -2.94(-18.48%) |
Mar 13, 2020 | 17.25 | 17.25 | 14.75 | 15.91 | 804,500 | -0.28(-1.73%) |
Mar 12, 2020 | 17.72 | 17.75 | 15.96 | 16.19 | 677,590 | -3.01(-15.68%) |
Mar 11, 2020 | 20.18 | 20.57 | 18.94 | 19.20 | 410,826 | -1.74(-8.31%) |
Mar 10, 2020 | 21.70 | 21.70 | 19.76 | 20.94 | 682,973 | +0.14(+0.67%) |
Mar 09, 2020 | 19.58 | 22.26 | 19.58 | 20.80 | 487,846 | -2.23(-9.68%) |
Mar 06, 2020 | 22.13 | 23.31 | 21.97 | 23.03 | 480,200 | -0.01(-0.04%) |
Mar 05, 2020 | 25.14 | 25.14 | 22.21 | 23.04 | 929,540 | -1.05(-4.36%) |
Mar 04, 2020 | 23.85 | 24.18 | 23.20 | 24.09 | 407,510 | +0.70(+2.99%) |
Mar 03, 2020 | 23.77 | 24.46 | 22.99 | 23.39 | 506,601 | -0.43(-1.81%) |