Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.56 | 21.57 | 20.45 | 20.89 | 95,189 | -0.75(-3.47%) |
May 28, 2020 | 22.92 | 22.92 | 21.55 | 21.64 | 81,735 | -1.17(-5.13%) |
May 27, 2020 | 21.80 | 23.04 | 21.72 | 22.81 | 182,178 | +1.28(+5.94%) |
May 26, 2020 | 20.90 | 21.62 | 20.83 | 21.53 | 75,136 | +1.27(+6.26%) |
May 22, 2020 | 20.23 | 20.27 | 19.69 | 20.26 | 59,453 | +0.15(+0.77%) |
May 21, 2020 | 20.30 | 20.44 | 19.92 | 20.11 | 102,681 | -0.22(-1.07%) |
May 20, 2020 | 20.59 | 21.15 | 20.20 | 20.33 | 145,894 | +0.01(+0.04%) |
May 19, 2020 | 21.22 | 21.22 | 20.19 | 20.32 | 121,999 | -1.09(-5.08%) |
May 18, 2020 | 20.37 | 21.60 | 20.25 | 21.40 | 249,722 | +1.41(+7.07%) |
May 15, 2020 | 19.25 | 20.44 | 18.84 | 19.99 | 852,207 | +0.83(+4.35%) |
May 14, 2020 | 17.95 | 19.37 | 17.71 | 19.16 | 144,702 | +0.79(+4.29%) |
May 13, 2020 | 18.66 | 19.07 | 18.08 | 18.37 | 106,414 | -0.43(-2.27%) |
May 12, 2020 | 19.87 | 19.87 | 18.75 | 18.79 | 118,652 | -0.99(-5.00%) |
May 11, 2020 | 20.33 | 20.65 | 19.78 | 19.78 | 130,676 | -0.91(-4.38%) |
May 08, 2020 | 20.72 | 21.17 | 20.41 | 20.69 | 125,966 | +0.42(+2.06%) |
May 07, 2020 | 20.29 | 20.89 | 20.11 | 20.27 | 96,671 | +0.16(+0.81%) |
May 06, 2020 | 20.43 | 20.67 | 19.99 | 20.11 | 84,545 | -0.42(-2.03%) |
May 05, 2020 | 20.23 | 21.12 | 20.23 | 20.53 | 116,457 | +0.66(+3.33%) |
May 04, 2020 | 20.29 | 20.82 | 19.66 | 19.86 | 145,517 | -0.53(-2.58%) |
May 01, 2020 | 20.32 | 21.64 | 20.16 | 20.39 | 121,996 | +0.35(+1.76%) |
Apr 30, 2020 | 20.55 | 20.61 | 19.63 | 20.04 | 115,406 | -1.05(-4.99%) |
Apr 29, 2020 | 21.02 | 21.57 | 20.72 | 21.09 | 138,326 | +0.91(+4.49%) |
Apr 28, 2020 | 20.53 | 20.58 | 20.00 | 20.18 | 88,611 | +0.22(+1.09%) |
Apr 27, 2020 | 18.70 | 20.27 | 18.58 | 19.96 | 85,629 | +1.41(+7.62%) |
Apr 24, 2020 | 18.68 | 18.74 | 18.23 | 18.55 | 85,926 | -0.09(-0.49%) |
Apr 23, 2020 | 18.24 | 19.16 | 18.24 | 18.64 | 109,119 | +0.50(+2.75%) |
Apr 22, 2020 | 18.35 | 18.42 | 17.99 | 18.14 | 133,831 | +0.16(+0.91%) |
Apr 21, 2020 | 17.24 | 18.39 | 16.80 | 17.98 | 180,510 | +0.44(+2.48%) |
Apr 20, 2020 | 16.86 | 18.13 | 16.86 | 17.54 | 104,640 | +0.24(+1.42%) |
Apr 17, 2020 | 17.81 | 18.14 | 17.19 | 17.30 | 179,133 | -0.40(-2.25%) |
Apr 16, 2020 | 17.81 | 18.04 | 17.36 | 17.70 | 138,855 | -0.03(-0.15%) |
Apr 15, 2020 | 17.95 | 18.11 | 17.41 | 17.72 | 126,108 | -0.90(-4.82%) |
Apr 14, 2020 | 18.97 | 19.37 | 18.39 | 18.62 | 91,428 | +0.24(+1.28%) |
Apr 13, 2020 | 18.77 | 19.13 | 18.29 | 18.39 | 69,977 | -0.58(-3.06%) |
Apr 09, 2020 | 18.94 | 19.29 | 18.68 | 18.97 | 122,547 | +0.44(+2.35%) |
Apr 08, 2020 | 18.59 | 19.32 | 18.26 | 18.53 | 126,686 | +0.24(+1.29%) |
Apr 07, 2020 | 19.28 | 19.85 | 18.00 | 18.29 | 183,597 | -0.32(-1.70%) |
Apr 06, 2020 | 18.68 | 19.66 | 18.44 | 18.61 | 160,433 | +0.63(+3.53%) |
Apr 03, 2020 | 17.82 | 18.70 | 17.52 | 17.98 | 118,686 | -0.11(-0.60%) |
Apr 02, 2020 | 18.24 | 18.87 | 17.60 | 18.09 | 86,360 | -0.05(-0.25%) |
Apr 01, 2020 | 18.25 | 19.10 | 17.97 | 18.13 | 196,774 | -0.55(-2.96%) |
Mar 31, 2020 | 18.65 | 19.28 | 18.34 | 18.68 | 143,462 | +0.01(+0.05%) |
Mar 30, 2020 | 18.84 | 19.38 | 17.90 | 18.68 | 164,298 | +0.05(+0.24%) |
Mar 27, 2020 | 18.84 | 19.43 | 18.00 | 18.63 | 128,724 | -1.04(-5.30%) |
Mar 26, 2020 | 17.71 | 19.83 | 17.67 | 19.67 | 96,800 | +2.10(+11.97%) |
Mar 25, 2020 | 17.55 | 18.34 | 17.00 | 17.57 | 108,268 | +0.02(+0.10%) |
Mar 24, 2020 | 17.14 | 18.13 | 17.05 | 17.55 | 143,195 | +0.87(+5.22%) |
Mar 23, 2020 | 17.50 | 18.07 | 16.39 | 16.68 | 116,619 | +0.44(+2.74%) |
Mar 20, 2020 | 16.94 | 17.34 | 16.03 | 16.24 | 161,926 | -0.80(-4.68%) |
Mar 19, 2020 | 16.36 | 19.23 | 15.97 | 17.03 | 105,336 | +0.56(+3.41%) |
Mar 18, 2020 | 17.35 | 17.51 | 16.18 | 16.47 | 100,429 | -1.53(-8.51%) |
Mar 17, 2020 | 17.57 | 19.27 | 17.07 | 18.00 | 136,614 | +0.65(+3.76%) |
Mar 16, 2020 | 17.62 | 18.13 | 17.08 | 17.35 | 128,372 | -1.69(-8.86%) |
Mar 13, 2020 | 18.66 | 20.23 | 17.68 | 19.04 | 137,438 | +1.12(+6.27%) |
Mar 12, 2020 | 18.12 | 19.08 | 17.33 | 17.91 | 130,736 | -1.67(-8.52%) |
Mar 11, 2020 | 19.07 | 19.80 | 18.88 | 19.58 | 109,336 | +0.02(+0.09%) |
Mar 10, 2020 | 19.71 | 20.11 | 19.09 | 19.56 | 141,710 | +0.61(+3.20%) |
Mar 09, 2020 | 20.85 | 20.85 | 18.72 | 18.96 | 136,673 | -3.17(-14.34%) |
Mar 06, 2020 | 22.04 | 22.65 | 21.63 | 22.13 | 94,861 | -0.69(-3.02%) |
Mar 05, 2020 | 23.22 | 23.36 | 22.45 | 22.82 | 87,195 | -0.94(-3.97%) |
Mar 04, 2020 | 23.31 | 23.83 | 23.11 | 23.76 | 77,327 | +0.77(+3.35%) |
Mar 03, 2020 | 23.04 | 23.60 | 22.58 | 22.99 | 73,680 | +0.00(+0.00%) |