Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.44 | 21.80 | 20.92 | 21.41 | 425,246 | -0.53(-2.42%) |
May 28, 2020 | 23.82 | 24.00 | 21.76 | 21.94 | 512,546 | -1.69(-7.13%) |
May 27, 2020 | 22.74 | 23.70 | 22.56 | 23.62 | 647,642 | +1.70(+7.77%) |
May 26, 2020 | 21.94 | 22.31 | 21.52 | 21.92 | 492,619 | +1.36(+6.64%) |
May 22, 2020 | 20.29 | 20.74 | 19.61 | 20.55 | 368,146 | +0.54(+2.70%) |
May 21, 2020 | 20.54 | 20.87 | 19.87 | 20.01 | 566,409 | -0.48(-2.32%) |
May 20, 2020 | 19.30 | 20.87 | 19.25 | 20.49 | 559,124 | +1.65(+8.75%) |
May 19, 2020 | 19.40 | 19.78 | 18.81 | 18.84 | 437,931 | -0.83(-4.24%) |
May 18, 2020 | 18.91 | 19.89 | 18.59 | 19.67 | 571,836 | +2.04(+11.58%) |
May 15, 2020 | 17.44 | 17.96 | 17.09 | 17.63 | 278,075 | +0.16(+0.94%) |
May 14, 2020 | 16.30 | 17.58 | 15.78 | 17.47 | 531,860 | +0.57(+3.36%) |
May 13, 2020 | 17.54 | 17.63 | 16.68 | 16.90 | 535,673 | -0.92(-5.14%) |
May 12, 2020 | 18.60 | 18.87 | 17.78 | 17.82 | 383,108 | -0.69(-3.71%) |
May 11, 2020 | 19.28 | 19.28 | 18.25 | 18.50 | 575,234 | -1.31(-6.61%) |
May 08, 2020 | 19.21 | 20.11 | 19.21 | 19.81 | 663,690 | +1.16(+6.24%) |
May 07, 2020 | 18.25 | 19.50 | 18.16 | 18.65 | 579,799 | +0.82(+4.62%) |
May 06, 2020 | 18.84 | 19.14 | 17.77 | 17.82 | 568,982 | -1.08(-5.72%) |
May 05, 2020 | 20.45 | 21.11 | 18.87 | 18.91 | 453,356 | -0.57(-2.92%) |
May 04, 2020 | 18.58 | 20.62 | 18.37 | 19.47 | 902,966 | +0.04(+0.19%) |
May 01, 2020 | 19.81 | 20.53 | 19.02 | 19.44 | 773,980 | -0.68(-3.38%) |
Apr 30, 2020 | 21.44 | 22.39 | 19.94 | 20.12 | 825,947 | -1.32(-6.18%) |
Apr 29, 2020 | 20.01 | 22.03 | 19.95 | 21.44 | 752,429 | +2.41(+12.69%) |
Apr 28, 2020 | 19.43 | 19.71 | 18.44 | 19.03 | 567,476 | +0.48(+2.59%) |
Apr 27, 2020 | 16.97 | 18.67 | 16.58 | 18.55 | 957,143 | +2.07(+12.55%) |
Apr 24, 2020 | 16.68 | 17.15 | 16.34 | 16.48 | 960,339 | -0.04(-0.22%) |
Apr 23, 2020 | 16.50 | 17.53 | 16.47 | 16.51 | 664,075 | +0.11(+0.66%) |
Apr 22, 2020 | 17.07 | 17.20 | 16.25 | 16.41 | 462,823 | -0.11(-0.66%) |
Apr 21, 2020 | 16.60 | 17.13 | 16.34 | 16.51 | 695,288 | -2.37(-12.54%) |
Apr 20, 2020 | 19.12 | 19.33 | 17.20 | 18.88 | 428,852 | +0.64(+3.48%) |
Apr 17, 2020 | 18.10 | 18.45 | 17.59 | 18.25 | 484,357 | +1.58(+9.47%) |
Apr 16, 2020 | 17.39 | 17.39 | 16.34 | 16.67 | 699,188 | -0.81(-4.62%) |
Apr 15, 2020 | 17.64 | 18.15 | 16.67 | 17.48 | 480,835 | -1.29(-6.87%) |
Apr 14, 2020 | 20.12 | 20.50 | 18.57 | 18.76 | 502,609 | -0.54(-2.77%) |
Apr 13, 2020 | 20.72 | 20.90 | 19.13 | 19.30 | 455,865 | -1.42(-6.83%) |
Apr 09, 2020 | 20.78 | 21.45 | 20.18 | 20.72 | 730,779 | +0.94(+4.77%) |
Apr 08, 2020 | 18.78 | 19.98 | 18.51 | 19.77 | 479,235 | +1.46(+7.98%) |
Apr 07, 2020 | 18.96 | 19.91 | 18.21 | 18.31 | 842,972 | +0.36(+2.02%) |
Apr 06, 2020 | 17.43 | 18.71 | 17.38 | 17.95 | 690,908 | +1.69(+10.38%) |
Apr 03, 2020 | 17.17 | 17.46 | 15.95 | 16.26 | 726,040 | -0.89(-5.18%) |
Apr 02, 2020 | 16.61 | 17.86 | 16.55 | 17.15 | 770,904 | +0.50(+3.00%) |
Apr 01, 2020 | 17.01 | 17.57 | 16.38 | 16.65 | 742,975 | -1.04(-5.90%) |
Mar 31, 2020 | 17.01 | 18.37 | 16.73 | 17.69 | 1,386,095 | +0.79(+4.67%) |
Mar 30, 2020 | 17.90 | 17.90 | 16.43 | 16.90 | 1,007,510 | -0.54(-3.07%) |
Mar 27, 2020 | 18.43 | 18.49 | 17.19 | 17.44 | 752,049 | -1.75(-9.13%) |
Mar 26, 2020 | 18.72 | 19.67 | 17.99 | 19.19 | 841,622 | +0.68(+3.68%) |
Mar 25, 2020 | 18.06 | 19.35 | 16.60 | 18.51 | 799,885 | +0.94(+5.37%) |
Mar 24, 2020 | 16.26 | 17.57 | 15.85 | 17.57 | 909,951 | +2.60(+17.40%) |
Mar 23, 2020 | 13.79 | 15.87 | 12.34 | 14.96 | 1,028,350 | +1.47(+10.89%) |
Mar 20, 2020 | 15.24 | 15.72 | 13.34 | 13.49 | 1,131,710 | -1.35(-9.11%) |
Mar 19, 2020 | 14.55 | 16.14 | 13.74 | 14.84 | 1,088,509 | +0.12(+0.80%) |
Mar 18, 2020 | 17.51 | 18.18 | 13.87 | 14.73 | 602,217 | -4.68(-24.12%) |
Mar 17, 2020 | 20.53 | 20.90 | 18.86 | 19.41 | 564,377 | -0.77(-3.82%) |
Mar 16, 2020 | 20.38 | 21.71 | 19.96 | 20.18 | 508,827 | -4.03(-16.64%) |
Mar 13, 2020 | 22.60 | 24.25 | 21.05 | 24.21 | 596,658 | +3.70(+18.05%) |
Mar 12, 2020 | 22.08 | 22.26 | 19.55 | 20.51 | 734,538 | -4.25(-17.16%) |
Mar 11, 2020 | 25.36 | 26.25 | 23.96 | 24.75 | 675,693 | -1.48(-5.64%) |
Mar 10, 2020 | 27.49 | 27.49 | 25.14 | 26.23 | 771,929 | +0.37(+1.44%) |
Mar 09, 2020 | 27.22 | 28.27 | 25.75 | 25.86 | 551,289 | -5.40(-17.27%) |
Mar 06, 2020 | 31.14 | 32.53 | 30.70 | 31.26 | 327,533 | -1.30(-3.99%) |
Mar 05, 2020 | 33.56 | 34.00 | 31.90 | 32.56 | 256,886 | -2.08(-6.00%) |
Mar 04, 2020 | 34.79 | 34.81 | 33.71 | 34.63 | 242,232 | +0.72(+2.11%) |
Mar 03, 2020 | 34.72 | 35.78 | 33.32 | 33.92 | 283,810 | -0.74(-2.15%) |