Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.80 | 23.93 | 22.99 | 23.31 | 117,251 | -0.80(-3.31%) |
May 28, 2020 | 24.93 | 24.93 | 23.95 | 24.10 | 75,291 | -0.60(-2.42%) |
May 27, 2020 | 24.88 | 25.65 | 24.27 | 24.70 | 152,078 | +0.55(+2.28%) |
May 26, 2020 | 22.89 | 24.34 | 22.28 | 24.15 | 177,724 | +2.19(+9.95%) |
May 22, 2020 | 22.51 | 22.60 | 21.44 | 21.97 | 85,465 | -0.36(-1.62%) |
May 21, 2020 | 22.23 | 22.79 | 22.21 | 22.33 | 64,388 | +0.08(+0.34%) |
May 20, 2020 | 22.49 | 22.95 | 22.06 | 22.25 | 104,336 | +0.34(+1.56%) |
May 19, 2020 | 21.31 | 22.44 | 20.90 | 21.91 | 84,755 | +0.58(+2.72%) |
May 18, 2020 | 20.80 | 21.79 | 20.47 | 21.33 | 132,442 | +1.90(+9.78%) |
May 15, 2020 | 19.00 | 19.47 | 18.72 | 19.43 | 99,569 | +0.22(+1.14%) |
May 14, 2020 | 18.30 | 19.25 | 17.78 | 19.21 | 90,909 | +0.63(+3.37%) |
May 13, 2020 | 20.03 | 20.03 | 18.17 | 18.58 | 109,439 | -1.63(-8.08%) |
May 12, 2020 | 20.32 | 20.59 | 19.78 | 20.22 | 108,719 | +0.25(+1.24%) |
May 11, 2020 | 20.19 | 20.31 | 19.22 | 19.97 | 105,022 | +0.16(+0.82%) |
May 08, 2020 | 19.13 | 20.08 | 18.78 | 19.81 | 103,674 | +1.31(+7.09%) |
May 07, 2020 | 18.05 | 19.07 | 17.99 | 18.50 | 212,460 | +2.09(+12.74%) |
May 06, 2020 | 16.88 | 17.10 | 16.33 | 16.41 | 78,817 | -0.47(-2.76%) |
May 05, 2020 | 18.16 | 18.16 | 16.75 | 16.87 | 97,117 | -0.92(-5.18%) |
May 04, 2020 | 18.29 | 18.48 | 17.50 | 17.80 | 80,275 | -0.76(-4.10%) |
May 01, 2020 | 18.50 | 18.56 | 17.64 | 18.56 | 87,044 | -0.10(-0.51%) |
Apr 30, 2020 | 19.95 | 20.38 | 18.65 | 18.65 | 143,022 | -1.93(-9.37%) |
Apr 29, 2020 | 19.72 | 21.14 | 19.72 | 20.58 | 147,576 | +1.51(+7.92%) |
Apr 28, 2020 | 19.19 | 19.81 | 18.59 | 19.07 | 96,682 | +0.16(+0.85%) |
Apr 27, 2020 | 17.81 | 19.20 | 17.67 | 18.91 | 136,440 | +1.24(+6.99%) |
Apr 24, 2020 | 16.85 | 17.82 | 16.57 | 17.67 | 123,567 | +0.94(+5.62%) |
Apr 23, 2020 | 16.61 | 17.44 | 16.20 | 16.73 | 117,831 | +0.30(+1.85%) |
Apr 22, 2020 | 16.79 | 16.85 | 16.28 | 16.43 | 93,633 | +0.17(+1.05%) |
Apr 21, 2020 | 16.62 | 16.82 | 16.20 | 16.26 | 166,905 | -0.53(-3.17%) |
Apr 20, 2020 | 16.74 | 17.38 | 16.18 | 16.79 | 60,881 | -0.43(-2.48%) |
Apr 17, 2020 | 16.02 | 17.23 | 16.02 | 17.22 | 165,247 | +1.23(+7.66%) |
Apr 16, 2020 | 16.63 | 16.63 | 15.78 | 15.99 | 127,927 | -0.72(-4.32%) |
Apr 15, 2020 | 17.11 | 17.16 | 16.33 | 16.71 | 145,855 | -1.11(-6.24%) |
Apr 14, 2020 | 18.27 | 18.57 | 17.20 | 17.82 | 340,822 | -0.18(-1.00%) |
Apr 13, 2020 | 18.75 | 18.75 | 17.42 | 18.00 | 151,971 | -0.58(-3.12%) |
Apr 09, 2020 | 18.97 | 19.50 | 17.99 | 18.58 | 215,242 | +0.38(+2.09%) |
Apr 08, 2020 | 17.58 | 18.43 | 16.99 | 18.20 | 90,818 | +1.22(+7.16%) |
Apr 07, 2020 | 18.06 | 19.30 | 16.81 | 16.99 | 240,093 | +0.02(+0.11%) |
Apr 06, 2020 | 15.97 | 17.02 | 15.90 | 16.97 | 162,796 | +1.62(+10.52%) |
Apr 03, 2020 | 16.22 | 16.28 | 14.83 | 15.35 | 77,676 | -0.66(-4.15%) |
Apr 02, 2020 | 15.44 | 16.41 | 15.23 | 16.02 | 211,691 | +0.59(+3.82%) |
Apr 01, 2020 | 16.36 | 16.65 | 15.10 | 15.43 | 123,896 | -1.51(-8.92%) |
Mar 31, 2020 | 16.38 | 17.74 | 16.38 | 16.94 | 223,990 | +0.62(+3.78%) |
Mar 30, 2020 | 15.13 | 16.50 | 14.56 | 16.32 | 179,047 | +1.30(+8.67%) |
Mar 27, 2020 | 15.81 | 15.81 | 14.56 | 15.02 | 131,040 | -1.62(-9.71%) |
Mar 26, 2020 | 17.24 | 17.40 | 15.46 | 16.64 | 175,612 | -0.37(-2.18%) |
Mar 25, 2020 | 16.58 | 17.95 | 15.84 | 17.01 | 244,765 | +0.71(+4.37%) |
Mar 24, 2020 | 15.21 | 16.48 | 14.51 | 16.29 | 236,201 | +2.08(+14.64%) |
Mar 23, 2020 | 15.59 | 16.07 | 13.45 | 14.21 | 178,597 | -1.30(-8.39%) |
Mar 20, 2020 | 16.77 | 17.09 | 15.14 | 15.52 | 345,335 | -1.05(-6.31%) |
Mar 19, 2020 | 14.09 | 16.68 | 13.31 | 16.56 | 253,878 | +2.50(+17.77%) |
Mar 18, 2020 | 15.20 | 15.50 | 12.47 | 14.06 | 202,370 | -1.99(-12.37%) |
Mar 17, 2020 | 17.29 | 17.30 | 15.27 | 16.05 | 215,973 | -1.09(-6.37%) |
Mar 16, 2020 | 17.81 | 17.84 | 16.47 | 17.14 | 204,941 | -2.29(-11.79%) |
Mar 13, 2020 | 20.55 | 20.83 | 18.27 | 19.43 | 149,985 | +0.17(+0.89%) |
Mar 12, 2020 | 21.05 | 21.08 | 18.85 | 19.26 | 185,014 | -3.16(-14.11%) |
Mar 11, 2020 | 22.54 | 22.92 | 21.81 | 22.42 | 237,570 | -0.74(-3.20%) |
Mar 10, 2020 | 23.16 | 23.20 | 21.82 | 23.16 | 146,177 | +0.93(+4.18%) |
Mar 09, 2020 | 22.71 | 24.41 | 22.08 | 22.23 | 171,878 | -2.38(-9.65%) |
Mar 06, 2020 | 24.32 | 25.39 | 23.91 | 24.61 | 196,384 | -0.27(-1.09%) |
Mar 05, 2020 | 26.43 | 26.43 | 24.81 | 24.88 | 279,034 | -2.14(-7.92%) |
Mar 04, 2020 | 27.07 | 27.07 | 26.11 | 27.02 | 122,047 | +0.43(+1.62%) |
Mar 03, 2020 | 27.52 | 27.71 | 26.23 | 26.59 | 197,580 | -0.81(-2.95%) |