Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.55 | 22.81 | 22.08 | 22.65 | 567,988 | -0.15(-0.66%) |
May 28, 2020 | 23.12 | 23.26 | 22.41 | 22.80 | 551,330 | -0.21(-0.93%) |
May 27, 2020 | 23.86 | 23.86 | 22.52 | 23.01 | 754,919 | -0.02(-0.08%) |
May 26, 2020 | 23.37 | 23.43 | 22.86 | 23.03 | 590,144 | +0.36(+1.61%) |
May 22, 2020 | 22.37 | 22.69 | 21.92 | 22.67 | 402,751 | +0.72(+3.28%) |
May 21, 2020 | 22.22 | 22.56 | 21.95 | 21.95 | 565,318 | -0.20(-0.88%) |
May 20, 2020 | 22.26 | 22.51 | 21.75 | 22.14 | 915,370 | +0.45(+2.09%) |
May 19, 2020 | 21.95 | 22.68 | 21.59 | 21.69 | 591,817 | -0.43(-1.93%) |
May 18, 2020 | 22.24 | 22.68 | 21.99 | 22.12 | 1,124,601 | +0.76(+3.56%) |
May 15, 2020 | 20.68 | 21.40 | 20.59 | 21.36 | 658,475 | +0.49(+2.37%) |
May 14, 2020 | 20.39 | 20.96 | 19.65 | 20.86 | 1,045,542 | +1.15(+5.84%) |
May 13, 2020 | 19.62 | 20.19 | 19.29 | 19.71 | 730,862 | -0.21(-1.06%) |
May 12, 2020 | 21.35 | 21.48 | 19.89 | 19.92 | 669,126 | -1.16(-5.50%) |
May 11, 2020 | 20.47 | 21.23 | 20.25 | 21.08 | 1,106,930 | +0.19(+0.93%) |
May 08, 2020 | 19.24 | 20.93 | 19.24 | 20.89 | 1,443,391 | +2.53(+13.79%) |
May 07, 2020 | 18.12 | 19.39 | 17.14 | 18.36 | 1,005,104 | +2.35(+14.65%) |
May 06, 2020 | 16.39 | 16.78 | 15.86 | 16.01 | 504,911 | -0.24(-1.46%) |
May 05, 2020 | 16.83 | 17.14 | 16.14 | 16.25 | 489,080 | -0.26(-1.60%) |
May 04, 2020 | 16.35 | 16.59 | 16.03 | 16.51 | 638,043 | -0.22(-1.31%) |
May 01, 2020 | 16.71 | 17.11 | 16.46 | 16.73 | 542,466 | -0.76(-4.35%) |
Apr 30, 2020 | 17.67 | 18.18 | 17.41 | 17.49 | 840,124 | -0.59(-3.28%) |
Apr 29, 2020 | 16.92 | 18.26 | 16.71 | 18.09 | 696,281 | +1.74(+10.65%) |
Apr 28, 2020 | 16.47 | 16.76 | 16.05 | 16.34 | 486,127 | +0.28(+1.75%) |
Apr 27, 2020 | 15.41 | 16.27 | 15.33 | 16.06 | 546,851 | +0.85(+5.60%) |
Apr 24, 2020 | 15.21 | 15.40 | 14.85 | 15.21 | 378,827 | +0.25(+1.70%) |
Apr 23, 2020 | 14.68 | 15.31 | 14.60 | 14.96 | 597,296 | +0.40(+2.78%) |
Apr 22, 2020 | 14.72 | 14.97 | 14.29 | 14.55 | 475,601 | +0.15(+1.04%) |
Apr 21, 2020 | 14.66 | 15.46 | 14.38 | 14.40 | 677,396 | -0.91(-5.97%) |
Apr 20, 2020 | 15.33 | 15.97 | 15.01 | 15.32 | 747,518 | -0.33(-2.08%) |
Apr 17, 2020 | 15.82 | 16.19 | 15.55 | 15.64 | 946,443 | +0.62(+4.09%) |
Apr 16, 2020 | 14.96 | 15.38 | 14.75 | 15.03 | 1,252,174 | -0.06(-0.41%) |
Apr 15, 2020 | 15.69 | 15.93 | 15.03 | 15.09 | 999,988 | -1.18(-7.24%) |
Apr 14, 2020 | 16.34 | 16.56 | 15.62 | 16.27 | 771,684 | +0.28(+1.76%) |
Apr 13, 2020 | 16.28 | 16.53 | 15.58 | 15.98 | 660,158 | -0.50(-3.04%) |
Apr 09, 2020 | 16.70 | 16.94 | 15.95 | 16.49 | 1,109,741 | +0.42(+2.63%) |
Apr 08, 2020 | 13.92 | 16.38 | 13.92 | 16.06 | 1,513,666 | +2.26(+16.36%) |
Apr 07, 2020 | 13.37 | 14.13 | 13.23 | 13.81 | 1,322,418 | +1.03(+8.05%) |
Apr 06, 2020 | 11.71 | 12.87 | 11.68 | 12.78 | 790,503 | +1.68(+15.12%) |
Apr 03, 2020 | 11.82 | 11.82 | 10.84 | 11.10 | 711,795 | -0.55(-4.75%) |
Apr 02, 2020 | 11.20 | 12.07 | 11.20 | 11.65 | 715,864 | +0.31(+2.75%) |
Apr 01, 2020 | 11.95 | 12.03 | 11.17 | 11.34 | 634,648 | -1.09(-8.73%) |
Mar 31, 2020 | 12.69 | 12.94 | 12.21 | 12.43 | 656,272 | -0.33(-2.62%) |
Mar 30, 2020 | 13.15 | 13.34 | 12.49 | 12.76 | 479,241 | -0.39(-2.94%) |
Mar 27, 2020 | 13.29 | 13.40 | 12.49 | 13.15 | 832,192 | -0.45(-3.30%) |
Mar 26, 2020 | 13.41 | 13.92 | 13.06 | 13.59 | 1,028,605 | +0.42(+3.20%) |
Mar 25, 2020 | 12.86 | 13.86 | 12.53 | 13.17 | 1,052,832 | +0.61(+4.83%) |
Mar 24, 2020 | 11.13 | 12.62 | 11.13 | 12.57 | 981,006 | +1.96(+18.48%) |
Mar 23, 2020 | 12.16 | 12.37 | 10.27 | 10.61 | 1,126,168 | -1.38(-11.51%) |
Mar 20, 2020 | 13.23 | 14.20 | 11.72 | 11.99 | 1,901,307 | -1.08(-8.27%) |
Mar 19, 2020 | 12.46 | 14.48 | 12.21 | 13.07 | 1,635,627 | +0.51(+4.06%) |
Mar 18, 2020 | 13.33 | 13.79 | 12.09 | 12.56 | 1,510,770 | -1.57(-11.13%) |
Mar 17, 2020 | 13.57 | 15.17 | 13.23 | 14.13 | 2,054,325 | +0.62(+4.62%) |
Mar 16, 2020 | 13.81 | 14.22 | 13.29 | 13.51 | 1,517,349 | -1.61(-10.64%) |
Mar 13, 2020 | 14.66 | 15.16 | 14.24 | 15.11 | 1,355,313 | +1.25(+9.00%) |
Mar 12, 2020 | 14.20 | 14.92 | 13.34 | 13.87 | 1,360,949 | -1.84(-11.70%) |
Mar 11, 2020 | 16.01 | 16.03 | 15.17 | 15.70 | 962,533 | -0.65(-3.98%) |
Mar 10, 2020 | 16.29 | 16.54 | 15.38 | 16.35 | 834,492 | +0.53(+3.33%) |
Mar 09, 2020 | 16.22 | 16.40 | 15.60 | 15.83 | 840,653 | -1.32(-7.69%) |
Mar 06, 2020 | 17.15 | 17.35 | 16.76 | 17.14 | 686,874 | -0.44(-2.50%) |
Mar 05, 2020 | 18.12 | 18.13 | 17.30 | 17.58 | 801,251 | -0.87(-4.71%) |
Mar 04, 2020 | 18.46 | 18.81 | 18.02 | 18.45 | 627,133 | +0.08(+0.43%) |
Mar 03, 2020 | 19.21 | 19.33 | 18.12 | 18.37 | 1,011,895 | -0.94(-4.87%) |