Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.46 | 25.31 | 24.00 | 24.62 | 645,800 | -0.39(-1.56%) |
May 28, 2020 | 26.73 | 26.73 | 24.84 | 25.01 | 443,081 | -1.07(-4.10%) |
May 27, 2020 | 24.50 | 26.29 | 24.44 | 26.08 | 679,106 | +1.70(+6.97%) |
May 26, 2020 | 24.13 | 24.97 | 23.63 | 24.38 | 370,874 | +1.63(+7.16%) |
May 22, 2020 | 22.64 | 22.83 | 21.96 | 22.75 | 311,000 | +0.41(+1.84%) |
May 21, 2020 | 22.54 | 22.84 | 21.92 | 22.34 | 499,114 | -0.17(-0.76%) |
May 20, 2020 | 22.56 | 23.00 | 22.35 | 22.51 | 385,877 | +0.71(+3.23%) |
May 19, 2020 | 22.58 | 22.91 | 21.52 | 21.80 | 593,798 | -0.93(-4.11%) |
May 18, 2020 | 22.00 | 23.00 | 21.59 | 22.74 | 659,052 | +2.19(+10.66%) |
May 15, 2020 | 18.91 | 20.80 | 18.75 | 20.55 | 459,000 | +1.48(+7.76%) |
May 14, 2020 | 17.67 | 19.10 | 17.05 | 19.07 | 538,662 | +0.80(+4.38%) |
May 13, 2020 | 20.00 | 20.37 | 18.07 | 18.27 | 607,874 | -2.05(-10.09%) |
May 12, 2020 | 22.36 | 22.40 | 20.25 | 20.32 | 644,690 | -2.05(-9.16%) |
May 11, 2020 | 20.80 | 22.50 | 20.49 | 22.37 | 701,413 | +0.88(+4.07%) |
May 08, 2020 | 22.07 | 22.59 | 19.53 | 21.50 | 770,300 | -0.50(-2.30%) |
May 07, 2020 | 21.42 | 22.62 | 21.13 | 22.00 | 581,531 | +0.90(+4.27%) |
May 06, 2020 | 21.36 | 21.78 | 20.61 | 21.10 | 424,499 | -0.22(-1.03%) |
May 05, 2020 | 21.29 | 22.06 | 21.01 | 21.32 | 513,380 | +0.69(+3.34%) |
May 04, 2020 | 20.10 | 20.73 | 19.51 | 20.63 | 490,648 | +0.19(+0.93%) |
May 01, 2020 | 21.12 | 21.26 | 19.91 | 20.44 | 483,800 | -1.56(-7.09%) |
Apr 30, 2020 | 22.10 | 22.46 | 21.42 | 22.00 | 585,360 | -0.90(-3.93%) |
Apr 29, 2020 | 21.75 | 23.26 | 21.61 | 22.90 | 616,465 | +2.00(+9.57%) |
Apr 28, 2020 | 20.40 | 21.23 | 20.04 | 20.90 | 771,094 | +1.49(+7.68%) |
Apr 27, 2020 | 17.94 | 19.52 | 17.94 | 19.41 | 539,541 | +1.72(+9.72%) |
Apr 24, 2020 | 18.08 | 18.52 | 17.38 | 17.69 | 577,600 | -0.33(-1.83%) |
Apr 23, 2020 | 17.27 | 18.34 | 16.93 | 18.02 | 500,987 | +1.00(+5.88%) |
Apr 22, 2020 | 17.23 | 17.51 | 16.50 | 17.02 | 665,258 | +0.50(+3.03%) |
Apr 21, 2020 | 16.68 | 17.25 | 16.40 | 16.52 | 513,901 | -0.99(-5.65%) |
Apr 20, 2020 | 17.56 | 17.89 | 17.08 | 17.51 | 443,163 | -0.89(-4.84%) |
Apr 17, 2020 | 17.67 | 19.00 | 17.58 | 18.40 | 507,500 | +1.84(+11.11%) |
Apr 16, 2020 | 17.06 | 17.21 | 15.79 | 16.56 | 916,048 | -0.79(-4.55%) |
Apr 15, 2020 | 17.28 | 17.65 | 16.58 | 17.35 | 496,619 | -0.92(-5.04%) |
Apr 14, 2020 | 19.14 | 19.25 | 18.11 | 18.27 | 789,863 | +0.35(+1.95%) |
Apr 13, 2020 | 18.14 | 18.15 | 17.12 | 17.92 | 679,850 | -0.71(-3.81%) |
Apr 09, 2020 | 17.08 | 18.74 | 16.96 | 18.63 | 663,500 | +2.13(+12.91%) |
Apr 08, 2020 | 16.25 | 16.84 | 15.82 | 16.50 | 460,455 | +0.78(+4.96%) |
Apr 07, 2020 | 16.21 | 16.91 | 15.42 | 15.72 | 915,732 | -0.29(-1.81%) |
Apr 06, 2020 | 14.90 | 16.22 | 14.36 | 16.01 | 1,029,798 | +2.70(+20.29%) |
Apr 03, 2020 | 15.08 | 15.66 | 12.96 | 13.31 | 646,100 | -1.67(-11.15%) |
Apr 02, 2020 | 14.90 | 15.38 | 14.57 | 14.98 | 593,226 | -0.06(-0.40%) |
Apr 01, 2020 | 15.56 | 15.78 | 14.56 | 15.04 | 698,020 | -1.50(-9.07%) |
Mar 31, 2020 | 15.90 | 16.60 | 15.72 | 16.54 | 787,748 | +0.54(+3.37%) |
Mar 30, 2020 | 15.52 | 16.25 | 15.36 | 16.00 | 618,179 | +0.16(+1.01%) |
Mar 27, 2020 | 18.39 | 18.49 | 15.72 | 15.84 | 699,800 | -2.86(-15.29%) |
Mar 26, 2020 | 18.74 | 21.05 | 17.62 | 18.70 | 892,751 | +0.31(+1.69%) |
Mar 25, 2020 | 15.52 | 19.73 | 15.43 | 18.39 | 1,260,292 | +3.02(+19.65%) |
Mar 24, 2020 | 13.29 | 15.57 | 12.96 | 15.37 | 1,053,924 | +3.46(+29.05%) |
Mar 23, 2020 | 14.19 | 14.19 | 11.66 | 11.91 | 965,223 | -1.93(-13.95%) |
Mar 20, 2020 | 16.36 | 16.45 | 13.48 | 13.84 | 2,587,000 | -2.60(-15.82%) |
Mar 19, 2020 | 14.81 | 16.83 | 14.02 | 16.44 | 577,990 | +1.58(+10.63%) |
Mar 18, 2020 | 14.74 | 15.69 | 14.10 | 14.86 | 928,893 | -1.30(-8.04%) |
Mar 17, 2020 | 16.57 | 17.37 | 15.11 | 16.16 | 694,161 | -0.09(-0.55%) |
Mar 16, 2020 | 17.31 | 19.23 | 16.00 | 16.25 | 1,351,188 | -2.21(-11.97%) |
Mar 13, 2020 | 18.39 | 18.95 | 17.02 | 18.46 | 1,626,400 | +1.51(+8.91%) |
Mar 12, 2020 | 19.65 | 19.66 | 16.80 | 16.95 | 1,469,399 | -4.59(-21.31%) |
Mar 11, 2020 | 23.87 | 24.19 | 21.50 | 21.54 | 833,647 | -3.26(-13.15%) |
Mar 10, 2020 | 23.92 | 25.28 | 23.29 | 24.80 | 945,673 | +2.03(+8.92%) |
Mar 09, 2020 | 23.61 | 25.22 | 22.64 | 22.77 | 1,167,727 | -4.49(-16.47%) |
Mar 06, 2020 | 28.24 | 28.58 | 26.16 | 27.26 | 1,035,000 | -2.15(-7.31%) |
Mar 05, 2020 | 30.28 | 30.66 | 28.91 | 29.41 | 502,208 | -1.73(-5.56%) |
Mar 04, 2020 | 30.52 | 31.17 | 29.79 | 31.14 | 530,535 | +1.14(+3.80%) |
Mar 03, 2020 | 31.11 | 32.38 | 29.76 | 30.00 | 563,924 | -1.20(-3.85%) |