Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.95 | 21.23 | 20.36 | 20.70 | 214,000 | -0.54(-2.54%) |
May 28, 2020 | 21.11 | 21.75 | 20.92 | 21.24 | 371,272 | +0.14(+0.66%) |
May 27, 2020 | 20.33 | 21.31 | 20.08 | 21.10 | 448,471 | +1.25(+6.30%) |
May 26, 2020 | 19.81 | 20.12 | 19.59 | 19.85 | 259,015 | +0.62(+3.22%) |
May 22, 2020 | 18.74 | 19.27 | 18.60 | 19.23 | 191,200 | +0.51(+2.72%) |
May 21, 2020 | 18.84 | 19.13 | 18.31 | 18.72 | 330,831 | +0.59(+3.25%) |
May 20, 2020 | 18.13 | 18.85 | 17.93 | 18.13 | 359,240 | +0.38(+2.14%) |
May 19, 2020 | 18.09 | 18.34 | 17.68 | 17.75 | 311,129 | +0.52(+3.02%) |
May 18, 2020 | 16.18 | 17.25 | 15.98 | 17.23 | 296,280 | +1.86(+12.10%) |
May 15, 2020 | 15.19 | 15.57 | 15.08 | 15.37 | 177,400 | +0.11(+0.72%) |
May 14, 2020 | 15.00 | 15.32 | 14.39 | 15.26 | 220,454 | -0.10(-0.65%) |
May 13, 2020 | 16.47 | 16.47 | 15.10 | 15.36 | 250,279 | -1.34(-8.02%) |
May 12, 2020 | 17.53 | 17.53 | 16.65 | 16.70 | 200,656 | -0.77(-4.41%) |
May 11, 2020 | 17.07 | 17.63 | 17.07 | 17.47 | 228,551 | -0.03(-0.17%) |
May 08, 2020 | 17.23 | 17.52 | 17.19 | 17.50 | 266,900 | +0.69(+4.10%) |
May 07, 2020 | 17.09 | 17.14 | 16.45 | 16.81 | 156,316 | +0.06(+0.36%) |
May 06, 2020 | 16.37 | 17.18 | 16.18 | 16.75 | 218,321 | +0.53(+3.27%) |
May 05, 2020 | 16.71 | 17.04 | 16.12 | 16.22 | 267,050 | -0.08(-0.49%) |
May 04, 2020 | 16.95 | 17.05 | 16.14 | 16.30 | 247,717 | -0.82(-4.79%) |
May 01, 2020 | 17.04 | 17.31 | 16.85 | 17.12 | 191,300 | -0.41(-2.34%) |
Apr 30, 2020 | 17.63 | 17.75 | 17.03 | 17.53 | 294,180 | -0.51(-2.83%) |
Apr 29, 2020 | 17.76 | 18.40 | 17.17 | 18.04 | 264,643 | +0.85(+4.94%) |
Apr 28, 2020 | 16.91 | 17.46 | 16.02 | 17.19 | 198,528 | +0.63(+3.80%) |
Apr 27, 2020 | 16.12 | 16.68 | 15.82 | 16.56 | 204,424 | +0.59(+3.69%) |
Apr 24, 2020 | 14.94 | 16.15 | 14.33 | 15.97 | 324,800 | +1.02(+6.82%) |
Apr 23, 2020 | 15.79 | 16.03 | 14.39 | 14.95 | 612,312 | -1.28(-7.86%) |
Apr 22, 2020 | 16.97 | 17.36 | 16.16 | 16.23 | 304,713 | -0.71(-4.22%) |
Apr 21, 2020 | 16.90 | 17.24 | 16.50 | 16.94 | 177,944 | -0.42(-2.42%) |
Apr 20, 2020 | 17.50 | 17.98 | 17.26 | 17.36 | 144,534 | -0.76(-4.19%) |
Apr 17, 2020 | 16.85 | 18.16 | 16.70 | 18.12 | 259,600 | +1.82(+11.17%) |
Apr 16, 2020 | 16.54 | 16.90 | 15.82 | 16.30 | 212,895 | -0.31(-1.87%) |
Apr 15, 2020 | 16.88 | 17.22 | 16.46 | 16.61 | 168,353 | -0.75(-4.32%) |
Apr 14, 2020 | 18.00 | 18.45 | 17.28 | 17.36 | 86,690 | -0.67(-3.72%) |
Apr 13, 2020 | 18.48 | 18.48 | 18.00 | 18.03 | 118,631 | -0.59(-3.17%) |
Apr 09, 2020 | 18.63 | 18.94 | 18.04 | 18.62 | 149,200 | +0.45(+2.48%) |
Apr 08, 2020 | 17.54 | 18.26 | 16.84 | 18.17 | 257,496 | +0.78(+4.49%) |
Apr 07, 2020 | 17.95 | 18.64 | 17.08 | 17.39 | 408,261 | -0.26(-1.47%) |
Apr 06, 2020 | 16.60 | 17.77 | 16.54 | 17.65 | 269,875 | +1.62(+10.11%) |
Apr 03, 2020 | 16.05 | 16.43 | 15.62 | 16.03 | 219,100 | -0.22(-1.35%) |
Apr 02, 2020 | 15.61 | 16.77 | 15.61 | 16.25 | 300,521 | +0.53(+3.37%) |
Apr 01, 2020 | 16.43 | 16.76 | 15.42 | 15.72 | 277,597 | -1.36(-7.96%) |
Mar 31, 2020 | 15.95 | 17.34 | 15.81 | 17.08 | 473,967 | +1.14(+7.15%) |
Mar 30, 2020 | 15.82 | 16.32 | 15.38 | 15.94 | 136,947 | +0.28(+1.79%) |
Mar 27, 2020 | 17.14 | 17.21 | 15.48 | 15.66 | 255,300 | -1.94(-11.02%) |
Mar 26, 2020 | 17.39 | 18.60 | 17.21 | 17.60 | 322,550 | +0.40(+2.33%) |
Mar 25, 2020 | 17.84 | 18.73 | 16.92 | 17.20 | 216,373 | -0.57(-3.21%) |
Mar 24, 2020 | 17.70 | 18.42 | 16.88 | 17.77 | 389,863 | +0.97(+5.77%) |
Mar 23, 2020 | 16.55 | 17.70 | 16.08 | 16.80 | 265,770 | +0.57(+3.51%) |
Mar 20, 2020 | 16.71 | 17.45 | 16.16 | 16.23 | 355,300 | -0.42(-2.52%) |
Mar 19, 2020 | 14.94 | 18.00 | 14.93 | 16.65 | 389,952 | +1.67(+11.15%) |
Mar 18, 2020 | 15.86 | 17.10 | 14.69 | 14.98 | 330,012 | -1.72(-10.30%) |
Mar 17, 2020 | 15.10 | 17.79 | 14.64 | 16.70 | 358,757 | +1.91(+12.91%) |
Mar 16, 2020 | 15.50 | 16.29 | 14.78 | 14.79 | 230,714 | -2.09(-12.38%) |
Mar 13, 2020 | 16.03 | 17.14 | 15.77 | 16.88 | 364,800 | +1.56(+10.18%) |
Mar 12, 2020 | 14.46 | 15.74 | 14.17 | 15.32 | 456,421 | -0.20(-1.29%) |
Mar 11, 2020 | 16.22 | 16.51 | 15.12 | 15.52 | 280,285 | -1.17(-7.01%) |
Mar 10, 2020 | 16.77 | 16.96 | 15.92 | 16.69 | 277,782 | +0.51(+3.15%) |
Mar 09, 2020 | 15.64 | 16.45 | 14.39 | 16.18 | 329,478 | -0.78(-4.60%) |
Mar 06, 2020 | 16.65 | 17.30 | 16.39 | 16.96 | 227,900 | -0.28(-1.62%) |
Mar 05, 2020 | 17.44 | 17.59 | 17.02 | 17.24 | 218,785 | -0.81(-4.49%) |
Mar 04, 2020 | 17.87 | 18.07 | 17.53 | 18.05 | 193,092 | +0.47(+2.67%) |
Mar 03, 2020 | 18.66 | 19.01 | 17.55 | 17.58 | 219,565 | -1.06(-5.69%) |