Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.09 | 23.66 | 20.91 | 22.05 | 587,200 | -1.13(-4.87%) |
May 28, 2020 | 23.46 | 23.90 | 23.16 | 23.18 | 303,704 | -0.06(-0.26%) |
May 27, 2020 | 23.61 | 23.70 | 22.22 | 23.24 | 484,975 | -0.19(-0.81%) |
May 26, 2020 | 23.24 | 23.87 | 22.93 | 23.43 | 435,150 | +0.91(+4.04%) |
May 22, 2020 | 22.52 | 22.66 | 22.30 | 22.52 | 224,400 | +0.03(+0.13%) |
May 21, 2020 | 22.14 | 22.57 | 21.89 | 22.49 | 199,214 | +0.44(+2.00%) |
May 20, 2020 | 22.36 | 22.62 | 21.83 | 22.05 | 264,734 | +0.16(+0.73%) |
May 19, 2020 | 23.58 | 23.78 | 21.82 | 21.89 | 368,753 | -1.62(-6.89%) |
May 18, 2020 | 22.79 | 24.32 | 22.63 | 23.51 | 844,498 | +1.48(+6.72%) |
May 15, 2020 | 20.87 | 22.10 | 20.72 | 22.03 | 387,200 | +1.00(+4.76%) |
May 14, 2020 | 20.78 | 21.49 | 20.48 | 21.03 | 398,332 | -0.11(-0.52%) |
May 13, 2020 | 22.61 | 23.15 | 20.84 | 21.14 | 519,703 | -1.67(-7.32%) |
May 12, 2020 | 21.53 | 23.61 | 21.53 | 22.81 | 1,107,758 | +1.28(+5.95%) |
May 11, 2020 | 21.25 | 22.09 | 20.20 | 21.53 | 892,900 | +0.06(+0.28%) |
May 08, 2020 | 19.11 | 21.96 | 18.47 | 21.47 | 716,100 | +1.14(+5.61%) |
May 07, 2020 | 19.86 | 20.59 | 19.61 | 20.33 | 337,759 | +0.70(+3.57%) |
May 06, 2020 | 18.93 | 19.82 | 18.71 | 19.63 | 245,860 | +1.04(+5.59%) |
May 05, 2020 | 19.03 | 19.31 | 18.47 | 18.59 | 255,580 | -0.15(-0.80%) |
May 04, 2020 | 18.36 | 19.01 | 18.24 | 18.74 | 194,398 | +0.33(+1.79%) |
May 01, 2020 | 20.08 | 20.25 | 18.36 | 18.41 | 365,000 | -2.27(-10.98%) |
Apr 30, 2020 | 20.41 | 20.92 | 20.24 | 20.68 | 272,454 | +0.06(+0.29%) |
Apr 29, 2020 | 20.45 | 21.25 | 19.96 | 20.62 | 258,598 | +0.68(+3.41%) |
Apr 28, 2020 | 20.55 | 20.83 | 19.59 | 19.94 | 269,499 | -0.58(-2.83%) |
Apr 27, 2020 | 20.99 | 21.43 | 20.10 | 20.52 | 674,642 | -0.04(-0.19%) |
Apr 24, 2020 | 20.08 | 21.03 | 19.98 | 20.56 | 311,500 | +0.50(+2.49%) |
Apr 23, 2020 | 20.64 | 21.28 | 19.93 | 20.06 | 328,224 | -0.46(-2.24%) |
Apr 22, 2020 | 19.30 | 20.79 | 19.22 | 20.52 | 439,706 | +1.54(+8.11%) |
Apr 21, 2020 | 19.27 | 19.45 | 18.70 | 18.98 | 407,791 | -0.55(-2.82%) |
Apr 20, 2020 | 19.27 | 20.05 | 19.01 | 19.53 | 812,056 | +0.02(+0.10%) |
Apr 17, 2020 | 19.49 | 20.02 | 18.93 | 19.51 | 566,800 | +0.53(+2.79%) |
Apr 16, 2020 | 19.04 | 19.20 | 17.65 | 18.98 | 598,637 | +0.22(+1.17%) |
Apr 15, 2020 | 19.38 | 19.38 | 18.68 | 18.76 | 435,657 | -0.77(-3.94%) |
Apr 14, 2020 | 19.40 | 19.83 | 19.01 | 19.53 | 435,928 | +0.54(+2.84%) |
Apr 13, 2020 | 19.34 | 19.34 | 18.25 | 18.99 | 540,078 | -0.31(-1.61%) |
Apr 09, 2020 | 18.80 | 19.76 | 18.30 | 19.30 | 603,100 | +1.00(+5.46%) |
Apr 08, 2020 | 18.04 | 18.88 | 17.62 | 18.30 | 481,943 | +0.66(+3.74%) |
Apr 07, 2020 | 18.00 | 18.59 | 17.44 | 17.64 | 570,563 | +0.08(+0.46%) |
Apr 06, 2020 | 16.75 | 17.74 | 15.77 | 17.56 | 494,348 | +1.43(+8.87%) |
Apr 03, 2020 | 15.55 | 16.18 | 15.34 | 16.13 | 313,900 | +0.48(+3.07%) |
Apr 02, 2020 | 15.56 | 16.19 | 15.23 | 15.65 | 297,528 | +0.16(+1.03%) |
Apr 01, 2020 | 15.88 | 16.52 | 15.45 | 15.49 | 369,226 | -0.84(-5.14%) |
Mar 31, 2020 | 16.73 | 17.10 | 15.97 | 16.33 | 638,364 | -0.59(-3.49%) |
Mar 30, 2020 | 16.46 | 17.41 | 16.35 | 16.92 | 302,402 | +0.54(+3.30%) |
Mar 27, 2020 | 16.83 | 16.98 | 15.71 | 16.38 | 291,700 | -0.65(-3.82%) |
Mar 26, 2020 | 17.13 | 17.40 | 16.39 | 17.03 | 420,259 | +0.22(+1.31%) |
Mar 25, 2020 | 16.36 | 17.46 | 16.02 | 16.81 | 472,134 | +0.53(+3.26%) |
Mar 24, 2020 | 14.57 | 16.49 | 14.57 | 16.28 | 539,602 | +2.38(+17.12%) |
Mar 23, 2020 | 14.33 | 15.02 | 13.46 | 13.90 | 603,236 | -0.36(-2.52%) |
Mar 20, 2020 | 15.19 | 15.62 | 14.03 | 14.26 | 621,800 | -0.42(-2.86%) |
Mar 19, 2020 | 13.79 | 15.23 | 13.00 | 14.68 | 636,924 | +0.79(+5.69%) |
Mar 18, 2020 | 15.03 | 15.35 | 13.15 | 13.89 | 718,692 | -2.17(-13.51%) |
Mar 17, 2020 | 16.00 | 16.42 | 14.74 | 16.06 | 758,083 | +0.65(+4.22%) |
Mar 16, 2020 | 15.68 | 16.50 | 15.06 | 15.41 | 590,913 | -1.95(-11.23%) |
Mar 13, 2020 | 15.67 | 17.50 | 15.13 | 17.36 | 947,300 | +2.37(+15.81%) |
Mar 12, 2020 | 16.31 | 16.31 | 14.95 | 14.99 | 571,539 | -2.58(-14.68%) |
Mar 11, 2020 | 19.33 | 19.33 | 17.54 | 17.57 | 1,011,567 | -2.28(-11.49%) |
Mar 10, 2020 | 19.89 | 20.25 | 18.90 | 19.85 | 671,490 | +0.33(+1.69%) |
Mar 09, 2020 | 20.40 | 20.70 | 18.58 | 19.52 | 756,618 | -2.06(-9.55%) |
Mar 06, 2020 | 21.49 | 21.75 | 20.38 | 21.58 | 760,200 | -0.38(-1.73%) |
Mar 05, 2020 | 21.91 | 22.72 | 21.41 | 21.96 | 626,324 | -0.36(-1.61%) |
Mar 04, 2020 | 23.22 | 23.42 | 21.80 | 22.32 | 573,173 | +0.09(+0.40%) |
Mar 03, 2020 | 23.40 | 24.04 | 22.04 | 22.23 | 931,339 | -1.36(-5.77%) |