Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.39 | 24.64 | 23.59 | 24.12 | 646,500 | -0.38(-1.55%) |
May 28, 2020 | 24.46 | 25.73 | 24.34 | 24.50 | 641,280 | +0.16(+0.68%) |
May 27, 2020 | 25.18 | 25.27 | 23.83 | 24.34 | 633,859 | -0.48(-1.93%) |
May 26, 2020 | 24.58 | 25.08 | 24.40 | 24.82 | 747,250 | +0.80(+3.35%) |
May 22, 2020 | 24.39 | 24.43 | 23.29 | 24.01 | 559,600 | -0.23(-0.95%) |
May 21, 2020 | 23.82 | 24.37 | 23.64 | 24.24 | 295,675 | +0.40(+1.68%) |
May 20, 2020 | 24.77 | 25.36 | 23.57 | 23.84 | 743,306 | -0.65(-2.65%) |
May 19, 2020 | 23.76 | 24.69 | 23.62 | 24.49 | 641,228 | +0.67(+2.81%) |
May 18, 2020 | 23.67 | 24.61 | 23.26 | 23.82 | 547,914 | +0.42(+1.79%) |
May 15, 2020 | 23.00 | 23.55 | 22.80 | 23.40 | 376,400 | +0.46(+2.03%) |
May 14, 2020 | 22.70 | 22.96 | 22.06 | 22.93 | 493,934 | -0.23(-0.97%) |
May 13, 2020 | 22.89 | 23.39 | 22.26 | 23.16 | 545,230 | +0.21(+0.92%) |
May 12, 2020 | 23.60 | 24.13 | 22.93 | 22.95 | 521,409 | -0.36(-1.54%) |
May 11, 2020 | 23.09 | 23.49 | 22.50 | 23.31 | 599,117 | +0.21(+0.91%) |
May 08, 2020 | 23.94 | 24.04 | 22.83 | 23.10 | 502,700 | -0.23(-0.99%) |
May 07, 2020 | 23.67 | 24.69 | 23.30 | 23.33 | 738,304 | +0.16(+0.69%) |
May 06, 2020 | 24.29 | 24.29 | 22.00 | 23.17 | 1,074,895 | +1.00(+4.51%) |
May 05, 2020 | 22.40 | 22.86 | 22.09 | 22.17 | 364,423 | +0.03(+0.14%) |
May 04, 2020 | 23.03 | 23.03 | 21.91 | 22.14 | 652,705 | -1.08(-4.65%) |
May 01, 2020 | 22.95 | 23.62 | 22.69 | 23.22 | 428,100 | -0.18(-0.77%) |
Apr 30, 2020 | 23.37 | 23.94 | 22.94 | 23.40 | 627,860 | -0.17(-0.72%) |
Apr 29, 2020 | 20.22 | 23.71 | 20.01 | 23.57 | 1,248,888 | +4.08(+20.93%) |
Apr 28, 2020 | 19.87 | 20.14 | 19.41 | 19.49 | 547,299 | -0.09(-0.46%) |
Apr 27, 2020 | 19.07 | 19.78 | 19.07 | 19.58 | 227,617 | +0.63(+3.32%) |
Apr 24, 2020 | 18.87 | 19.24 | 18.84 | 18.95 | 251,700 | +0.10(+0.53%) |
Apr 23, 2020 | 18.23 | 19.00 | 18.05 | 18.85 | 321,919 | +0.73(+4.03%) |
Apr 22, 2020 | 18.28 | 19.19 | 17.84 | 18.12 | 309,353 | -0.14(-0.77%) |
Apr 21, 2020 | 17.36 | 18.50 | 17.36 | 18.26 | 542,555 | +0.61(+3.46%) |
Apr 20, 2020 | 19.77 | 20.06 | 17.45 | 17.65 | 1,543,655 | -2.22(-11.17%) |
Apr 17, 2020 | 19.29 | 20.11 | 19.22 | 19.87 | 576,800 | +1.17(+6.26%) |
Apr 16, 2020 | 18.86 | 19.24 | 18.08 | 18.70 | 531,727 | -0.16(-0.85%) |
Apr 15, 2020 | 18.93 | 19.43 | 18.77 | 18.86 | 546,956 | -0.48(-2.48%) |
Apr 14, 2020 | 19.02 | 19.38 | 18.61 | 19.34 | 590,973 | +0.63(+3.37%) |
Apr 13, 2020 | 18.83 | 19.10 | 18.51 | 18.71 | 356,705 | -0.10(-0.53%) |
Apr 09, 2020 | 18.78 | 19.22 | 18.34 | 18.81 | 491,500 | +0.24(+1.29%) |
Apr 08, 2020 | 18.17 | 19.03 | 18.07 | 18.57 | 625,167 | +0.54(+3.00%) |
Apr 07, 2020 | 18.48 | 18.99 | 17.87 | 18.03 | 450,470 | -0.27(-1.48%) |
Apr 06, 2020 | 17.78 | 18.37 | 17.47 | 18.30 | 479,357 | +0.98(+5.66%) |
Apr 03, 2020 | 17.07 | 17.58 | 16.66 | 17.32 | 436,300 | +0.23(+1.35%) |
Apr 02, 2020 | 17.10 | 17.57 | 16.55 | 17.09 | 536,986 | -0.20(-1.16%) |
Apr 01, 2020 | 17.55 | 17.90 | 16.61 | 17.29 | 774,300 | -0.70(-3.89%) |
Mar 31, 2020 | 17.24 | 18.35 | 16.93 | 17.99 | 770,637 | +0.83(+4.84%) |
Mar 30, 2020 | 16.19 | 17.30 | 16.17 | 17.16 | 526,902 | +1.09(+6.78%) |
Mar 27, 2020 | 15.86 | 16.51 | 15.67 | 16.07 | 382,700 | -0.20(-1.23%) |
Mar 26, 2020 | 16.67 | 17.28 | 15.69 | 16.27 | 794,829 | -0.37(-2.22%) |
Mar 25, 2020 | 16.94 | 17.85 | 16.27 | 16.64 | 736,113 | -0.37(-2.18%) |
Mar 24, 2020 | 17.02 | 17.64 | 16.34 | 17.01 | 722,684 | +0.50(+3.03%) |
Mar 23, 2020 | 16.05 | 16.95 | 15.58 | 16.51 | 597,810 | +0.78(+4.96%) |
Mar 20, 2020 | 16.66 | 18.06 | 15.60 | 15.73 | 908,600 | -0.91(-5.47%) |
Mar 19, 2020 | 14.33 | 16.98 | 14.27 | 16.64 | 800,054 | +2.19(+15.16%) |
Mar 18, 2020 | 13.95 | 15.13 | 13.12 | 14.45 | 914,960 | -0.16(-1.10%) |
Mar 17, 2020 | 15.17 | 15.43 | 13.93 | 14.61 | 1,310,183 | -0.43(-2.86%) |
Mar 16, 2020 | 15.00 | 16.68 | 14.85 | 15.04 | 968,245 | -1.32(-8.07%) |
Mar 13, 2020 | 16.50 | 16.93 | 15.34 | 16.36 | 1,235,100 | +0.35(+2.19%) |
Mar 12, 2020 | 15.15 | 16.46 | 15.12 | 16.01 | 823,290 | -0.14(-0.87%) |
Mar 11, 2020 | 15.91 | 16.32 | 15.67 | 16.15 | 637,083 | -0.19(-1.16%) |
Mar 10, 2020 | 16.62 | 16.71 | 15.43 | 16.34 | 521,793 | +0.40(+2.51%) |
Mar 09, 2020 | 16.26 | 16.64 | 15.40 | 15.94 | 766,707 | -1.45(-8.34%) |
Mar 06, 2020 | 17.57 | 18.00 | 16.85 | 17.39 | 622,000 | -0.84(-4.61%) |
Mar 05, 2020 | 18.53 | 19.00 | 18.19 | 18.23 | 621,842 | -0.80(-4.20%) |
Mar 04, 2020 | 18.66 | 19.05 | 18.42 | 19.03 | 693,548 | +0.80(+4.39%) |
Mar 03, 2020 | 18.64 | 19.57 | 18.11 | 18.23 | 917,656 | -0.47(-2.51%) |