Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.62 | 21.78 | 21.36 | 21.63 | 390,100 | -0.11(-0.51%) |
May 28, 2020 | 22.15 | 22.31 | 21.65 | 21.74 | 251,063 | -0.36(-1.63%) |
May 27, 2020 | 22.08 | 22.10 | 21.46 | 22.10 | 702,111 | +0.24(+1.10%) |
May 26, 2020 | 22.07 | 22.07 | 21.79 | 21.86 | 287,108 | +0.39(+1.82%) |
May 22, 2020 | 21.54 | 21.57 | 21.22 | 21.47 | 167,300 | -0.10(-0.46%) |
May 21, 2020 | 21.87 | 21.94 | 21.39 | 21.57 | 281,981 | -0.36(-1.62%) |
May 20, 2020 | 21.76 | 22.07 | 21.76 | 21.93 | 260,806 | +0.48(+2.26%) |
May 19, 2020 | 21.88 | 21.88 | 21.44 | 21.44 | 467,914 | -0.31(-1.43%) |
May 18, 2020 | 21.53 | 21.86 | 21.38 | 21.75 | 374,182 | +1.13(+5.48%) |
May 15, 2020 | 20.46 | 20.84 | 20.34 | 20.62 | 482,100 | +0.17(+0.83%) |
May 14, 2020 | 19.97 | 20.57 | 19.61 | 20.45 | 582,120 | +0.25(+1.24%) |
May 13, 2020 | 20.84 | 20.84 | 20.01 | 20.20 | 557,820 | -0.72(-3.44%) |
May 12, 2020 | 21.38 | 21.48 | 20.91 | 20.92 | 271,658 | -0.32(-1.51%) |
May 11, 2020 | 21.36 | 21.44 | 21.09 | 21.24 | 324,757 | -0.35(-1.62%) |
May 08, 2020 | 21.34 | 21.60 | 21.24 | 21.59 | 175,800 | +0.67(+3.20%) |
May 07, 2020 | 20.79 | 21.20 | 20.79 | 20.92 | 988,913 | +0.49(+2.40%) |
May 06, 2020 | 20.95 | 21.05 | 20.43 | 20.43 | 378,603 | -0.52(-2.48%) |
May 05, 2020 | 21.37 | 21.58 | 20.86 | 20.95 | 410,400 | +0.10(+0.48%) |
May 04, 2020 | 20.24 | 20.88 | 20.12 | 20.85 | 416,719 | +0.50(+2.46%) |
May 01, 2020 | 20.81 | 20.81 | 20.16 | 20.35 | 683,100 | -0.77(-3.65%) |
Apr 30, 2020 | 21.83 | 21.83 | 20.99 | 21.12 | 694,459 | -0.63(-2.92%) |
Apr 29, 2020 | 20.94 | 21.78 | 20.94 | 21.75 | 412,586 | +1.21(+5.92%) |
Apr 28, 2020 | 20.23 | 20.65 | 20.15 | 20.54 | 454,097 | +0.45(+2.24%) |
Apr 27, 2020 | 19.69 | 20.19 | 19.34 | 20.09 | 335,260 | +0.38(+1.93%) |
Apr 24, 2020 | 19.99 | 20.06 | 19.45 | 19.71 | 395,300 | +0.12(+0.61%) |
Apr 23, 2020 | 19.44 | 20.00 | 19.44 | 19.59 | 461,461 | +0.44(+2.30%) |
Apr 22, 2020 | 19.01 | 19.33 | 18.92 | 19.15 | 462,544 | +0.65(+3.51%) |
Apr 21, 2020 | 18.03 | 18.69 | 18.03 | 18.50 | 743,358 | -0.34(-1.80%) |
Apr 20, 2020 | 18.25 | 19.28 | 18.25 | 18.84 | 473,719 | -0.34(-1.77%) |
Apr 17, 2020 | 18.15 | 19.22 | 18.15 | 19.18 | 326,600 | +1.16(+6.44%) |
Apr 16, 2020 | 18.38 | 18.40 | 17.94 | 18.02 | 276,322 | -0.44(-2.38%) |
Apr 15, 2020 | 18.47 | 18.58 | 18.05 | 18.46 | 246,429 | -0.77(-4.00%) |
Apr 14, 2020 | 19.20 | 19.59 | 19.06 | 19.23 | 240,523 | +0.00(+0.03%) |
Apr 13, 2020 | 19.59 | 19.59 | 18.86 | 19.23 | 455,604 | +0.09(+0.44%) |
Apr 09, 2020 | 19.60 | 19.93 | 18.56 | 19.14 | 540,200 | +0.36(+1.92%) |
Apr 08, 2020 | 18.12 | 18.82 | 18.08 | 18.78 | 590,381 | +0.83(+4.62%) |
Apr 07, 2020 | 18.49 | 18.73 | 17.93 | 17.95 | 513,632 | +0.23(+1.30%) |
Apr 06, 2020 | 17.17 | 17.79 | 17.17 | 17.72 | 531,986 | +0.91(+5.41%) |
Apr 03, 2020 | 17.25 | 17.47 | 16.61 | 16.81 | 425,700 | -0.24(-1.41%) |
Apr 02, 2020 | 16.34 | 17.74 | 16.34 | 17.05 | 648,743 | +1.01(+6.30%) |
Apr 01, 2020 | 16.06 | 16.42 | 15.83 | 16.04 | 530,565 | -0.59(-3.55%) |
Mar 31, 2020 | 16.72 | 17.06 | 16.45 | 16.63 | 807,999 | +0.33(+2.06%) |
Mar 30, 2020 | 15.88 | 16.33 | 15.60 | 16.30 | 166,661 | +0.19(+1.15%) |
Mar 27, 2020 | 16.44 | 16.45 | 15.98 | 16.11 | 308,400 | -1.01(-5.90%) |
Mar 26, 2020 | 16.33 | 17.36 | 16.33 | 17.12 | 309,990 | +0.74(+4.52%) |
Mar 25, 2020 | 15.87 | 17.09 | 15.49 | 16.38 | 275,346 | +0.38(+2.37%) |
Mar 24, 2020 | 14.88 | 16.00 | 14.88 | 16.00 | 785,278 | +2.06(+14.78%) |
Mar 23, 2020 | 14.67 | 14.67 | 13.85 | 13.94 | 243,255 | -0.71(-4.81%) |
Mar 20, 2020 | 14.90 | 15.44 | 14.31 | 14.65 | 314,300 | -0.03(-0.24%) |
Mar 19, 2020 | 14.00 | 14.78 | 13.28 | 14.68 | 340,368 | +0.75(+5.38%) |
Mar 18, 2020 | 14.71 | 15.06 | 13.31 | 13.93 | 253,870 | -1.83(-11.61%) |
Mar 17, 2020 | 15.56 | 16.47 | 15.23 | 15.76 | 285,108 | +0.23(+1.48%) |
Mar 16, 2020 | 15.73 | 16.63 | 15.24 | 15.53 | 239,797 | -1.83(-10.54%) |
Mar 13, 2020 | 16.78 | 17.47 | 15.88 | 17.36 | 391,700 | +1.11(+6.83%) |
Mar 12, 2020 | 16.50 | 17.33 | 16.17 | 16.25 | 599,344 | -2.31(-12.45%) |
Mar 11, 2020 | 19.09 | 19.29 | 18.30 | 18.56 | 1,270,445 | -1.13(-5.74%) |
Mar 10, 2020 | 20.23 | 20.23 | 18.53 | 19.69 | 465,279 | +0.68(+3.58%) |
Mar 09, 2020 | 20.93 | 20.93 | 18.76 | 19.01 | 493,549 | -4.16(-17.95%) |
Mar 06, 2020 | 23.57 | 23.65 | 22.85 | 23.17 | 481,300 | -1.10(-4.53%) |
Mar 05, 2020 | 24.32 | 24.47 | 23.99 | 24.27 | 360,784 | -0.64(-2.57%) |
Mar 04, 2020 | 24.82 | 24.93 | 24.44 | 24.91 | 296,175 | +0.51(+2.09%) |
Mar 03, 2020 | 24.92 | 25.29 | 24.16 | 24.40 | 579,228 | -0.43(-1.73%) |