Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.84 | 21.40 | 20.05 | 20.87 | 444,800 | +0.00(+0.00%) |
May 28, 2020 | 20.81 | 21.68 | 20.80 | 20.87 | 137,903 | +0.05(+0.24%) |
May 27, 2020 | 21.85 | 21.85 | 19.68 | 20.82 | 183,561 | -0.94(-4.32%) |
May 26, 2020 | 21.98 | 22.27 | 21.51 | 21.76 | 133,384 | +0.32(+1.49%) |
May 22, 2020 | 21.40 | 21.95 | 21.04 | 21.44 | 126,300 | -0.18(-0.83%) |
May 21, 2020 | 21.44 | 22.53 | 21.33 | 21.62 | 168,617 | -0.04(-0.18%) |
May 20, 2020 | 19.82 | 22.38 | 19.65 | 21.66 | 295,923 | +1.76(+8.84%) |
May 19, 2020 | 21.79 | 22.08 | 19.82 | 19.90 | 208,359 | -1.58(-7.36%) |
May 18, 2020 | 22.29 | 22.39 | 21.38 | 21.48 | 350,664 | +0.02(+0.09%) |
May 15, 2020 | 21.04 | 21.81 | 20.64 | 21.46 | 509,700 | +0.46(+2.19%) |
May 14, 2020 | 20.06 | 21.50 | 19.51 | 21.00 | 1,289,643 | +2.01(+10.58%) |
May 13, 2020 | 21.22 | 21.79 | 18.68 | 18.99 | 145,335 | -2.14(-10.13%) |
May 12, 2020 | 22.75 | 22.77 | 21.00 | 21.13 | 164,528 | -1.20(-5.37%) |
May 11, 2020 | 20.61 | 22.48 | 20.26 | 22.33 | 303,745 | +1.90(+9.30%) |
May 08, 2020 | 20.55 | 21.14 | 20.09 | 20.43 | 140,900 | +0.04(+0.20%) |
May 07, 2020 | 21.20 | 21.49 | 20.25 | 20.39 | 142,571 | -0.57(-2.72%) |
May 06, 2020 | 20.30 | 21.11 | 20.04 | 20.96 | 184,067 | +0.66(+3.25%) |
May 05, 2020 | 20.20 | 20.99 | 19.98 | 20.30 | 330,231 | +0.35(+1.75%) |
May 04, 2020 | 18.87 | 20.07 | 18.52 | 19.95 | 180,262 | +0.89(+4.67%) |
May 01, 2020 | 19.58 | 20.63 | 18.68 | 19.06 | 169,900 | -0.89(-4.46%) |
Apr 30, 2020 | 19.19 | 20.28 | 18.92 | 19.95 | 183,943 | +0.41(+2.10%) |
Apr 29, 2020 | 21.10 | 21.10 | 18.37 | 19.54 | 290,659 | -1.29(-6.19%) |
Apr 28, 2020 | 21.33 | 22.32 | 19.40 | 20.83 | 258,127 | -0.17(-0.81%) |
Apr 27, 2020 | 19.87 | 21.00 | 19.06 | 21.00 | 368,638 | +1.14(+5.74%) |
Apr 24, 2020 | 18.62 | 20.08 | 18.45 | 19.86 | 173,700 | +1.29(+6.95%) |
Apr 23, 2020 | 20.39 | 20.88 | 18.11 | 18.57 | 334,110 | -1.41(-7.06%) |
Apr 22, 2020 | 20.69 | 21.74 | 19.93 | 19.98 | 429,039 | -0.47(-2.30%) |
Apr 21, 2020 | 18.59 | 21.00 | 18.46 | 20.45 | 307,297 | +1.45(+7.63%) |
Apr 20, 2020 | 18.07 | 19.21 | 18.07 | 19.00 | 428,525 | +0.62(+3.37%) |
Apr 17, 2020 | 18.00 | 18.50 | 17.60 | 18.38 | 261,300 | +0.70(+3.96%) |
Apr 16, 2020 | 17.74 | 18.00 | 17.25 | 17.68 | 321,193 | +0.07(+0.40%) |
Apr 15, 2020 | 17.00 | 17.76 | 16.56 | 17.61 | 509,919 | +0.46(+2.68%) |
Apr 14, 2020 | 17.20 | 17.33 | 16.82 | 17.15 | 420,138 | +0.04(+0.23%) |
Apr 13, 2020 | 16.82 | 17.38 | 16.35 | 17.11 | 208,791 | +0.12(+0.71%) |
Apr 09, 2020 | 17.20 | 17.53 | 16.67 | 16.99 | 258,600 | +0.06(+0.35%) |
Apr 08, 2020 | 17.19 | 17.24 | 16.06 | 16.93 | 200,609 | -0.15(-0.88%) |
Apr 07, 2020 | 18.45 | 18.45 | 16.56 | 17.08 | 294,216 | -0.71(-3.99%) |
Apr 06, 2020 | 18.24 | 18.82 | 16.20 | 17.79 | 304,424 | -0.12(-0.67%) |
Apr 03, 2020 | 16.83 | 18.24 | 16.76 | 17.91 | 461,300 | +1.07(+6.35%) |
Apr 02, 2020 | 15.01 | 16.92 | 14.62 | 16.84 | 467,069 | +1.76(+11.67%) |
Apr 01, 2020 | 15.46 | 16.65 | 14.52 | 15.08 | 493,001 | -0.40(-2.58%) |
Mar 31, 2020 | 16.74 | 17.46 | 14.52 | 15.48 | 1,485,359 | +3.26(+26.68%) |
Mar 30, 2020 | 12.43 | 12.63 | 11.62 | 12.22 | 169,869 | -0.34(-2.71%) |
Mar 27, 2020 | 13.20 | 13.97 | 12.11 | 12.56 | 145,000 | -0.80(-5.99%) |
Mar 26, 2020 | 14.07 | 14.78 | 13.01 | 13.36 | 233,425 | -0.47(-3.40%) |
Mar 25, 2020 | 13.69 | 14.83 | 12.69 | 13.83 | 223,973 | +0.26(+1.92%) |
Mar 24, 2020 | 13.26 | 14.03 | 12.88 | 13.57 | 132,836 | +1.27(+10.33%) |
Mar 23, 2020 | 13.33 | 13.33 | 11.51 | 12.30 | 129,686 | -0.80(-6.11%) |
Mar 20, 2020 | 12.78 | 13.30 | 12.02 | 13.10 | 318,400 | +0.53(+4.22%) |
Mar 19, 2020 | 11.31 | 13.60 | 10.90 | 12.57 | 377,080 | +1.57(+14.27%) |
Mar 18, 2020 | 11.96 | 13.00 | 10.30 | 11.00 | 258,767 | -1.40(-11.29%) |
Mar 17, 2020 | 11.87 | 12.88 | 11.14 | 12.40 | 251,238 | +0.67(+5.71%) |
Mar 16, 2020 | 18.10 | 18.10 | 11.73 | 11.73 | 364,707 | -3.79(-24.42%) |
Mar 13, 2020 | 15.89 | 15.89 | 14.35 | 15.52 | 219,500 | +0.51(+3.40%) |
Mar 12, 2020 | 14.99 | 15.44 | 14.00 | 15.01 | 487,205 | -1.09(-6.77%) |
Mar 11, 2020 | 17.75 | 18.00 | 15.63 | 16.10 | 235,005 | -1.86(-10.36%) |
Mar 10, 2020 | 18.63 | 18.66 | 16.67 | 17.96 | 691,281 | +0.59(+3.40%) |
Mar 09, 2020 | 18.95 | 18.95 | 17.26 | 17.37 | 177,925 | -2.39(-12.10%) |
Mar 06, 2020 | 19.14 | 20.00 | 19.14 | 19.76 | 274,300 | +0.11(+0.56%) |
Mar 05, 2020 | 19.26 | 19.89 | 19.21 | 19.65 | 140,286 | -0.05(-0.25%) |
Mar 04, 2020 | 19.50 | 19.74 | 19.09 | 19.70 | 341,011 | +0.31(+1.60%) |
Mar 03, 2020 | 18.96 | 19.66 | 18.16 | 19.39 | 206,592 | +0.50(+2.65%) |