Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.18 | 22.37 | 21.55 | 22.14 | 730,400 | +0.02(+0.09%) |
May 28, 2020 | 22.68 | 23.29 | 22.04 | 22.12 | 649,193 | -0.42(-1.86%) |
May 27, 2020 | 22.48 | 23.00 | 22.13 | 22.54 | 1,337,276 | -0.29(-1.27%) |
May 26, 2020 | 25.05 | 25.50 | 22.68 | 22.83 | 953,639 | -1.82(-7.38%) |
May 22, 2020 | 24.19 | 24.75 | 23.84 | 24.65 | 408,200 | +0.64(+2.67%) |
May 21, 2020 | 24.00 | 24.25 | 23.29 | 24.01 | 471,127 | +0.11(+0.46%) |
May 20, 2020 | 23.28 | 23.93 | 23.10 | 23.90 | 377,544 | +1.02(+4.46%) |
May 19, 2020 | 23.20 | 23.42 | 22.54 | 22.88 | 439,197 | -0.58(-2.47%) |
May 18, 2020 | 22.10 | 23.63 | 22.10 | 23.46 | 725,765 | +1.62(+7.42%) |
May 15, 2020 | 21.01 | 22.20 | 20.84 | 21.84 | 928,900 | +0.60(+2.82%) |
May 14, 2020 | 21.17 | 21.68 | 20.91 | 21.24 | 987,354 | -0.23(-1.07%) |
May 13, 2020 | 21.93 | 22.04 | 20.84 | 21.47 | 1,084,104 | -0.67(-3.03%) |
May 12, 2020 | 22.45 | 22.84 | 22.14 | 22.14 | 751,583 | -0.24(-1.07%) |
May 11, 2020 | 21.99 | 22.49 | 21.51 | 22.38 | 845,623 | -0.06(-0.27%) |
May 08, 2020 | 22.44 | 22.74 | 22.13 | 22.44 | 759,800 | +0.24(+1.08%) |
May 07, 2020 | 20.81 | 22.23 | 20.68 | 22.20 | 729,673 | +1.65(+8.03%) |
May 06, 2020 | 20.72 | 21.17 | 20.44 | 20.55 | 818,014 | -0.17(-0.82%) |
May 05, 2020 | 19.96 | 21.08 | 19.96 | 20.72 | 916,719 | +1.06(+5.39%) |
May 04, 2020 | 18.80 | 19.87 | 18.11 | 19.66 | 1,130,490 | +0.92(+4.91%) |
May 01, 2020 | 19.38 | 19.64 | 17.95 | 18.74 | 795,400 | -0.45(-2.34%) |
Apr 30, 2020 | 19.85 | 21.35 | 18.18 | 19.19 | 2,970,812 | +1.10(+6.08%) |
Apr 29, 2020 | 19.11 | 19.30 | 17.78 | 18.09 | 1,310,666 | -0.41(-2.22%) |
Apr 28, 2020 | 17.50 | 18.60 | 17.42 | 18.50 | 1,118,742 | +1.18(+6.81%) |
Apr 27, 2020 | 16.04 | 17.41 | 16.00 | 17.32 | 783,030 | +1.42(+8.93%) |
Apr 24, 2020 | 15.53 | 15.91 | 15.33 | 15.90 | 362,300 | +0.58(+3.79%) |
Apr 23, 2020 | 15.23 | 15.58 | 14.93 | 15.32 | 554,646 | +0.11(+0.72%) |
Apr 22, 2020 | 15.50 | 15.76 | 15.07 | 15.21 | 406,540 | -0.05(-0.33%) |
Apr 21, 2020 | 14.71 | 15.29 | 14.59 | 15.26 | 515,166 | +0.34(+2.28%) |
Apr 20, 2020 | 15.16 | 15.25 | 14.55 | 14.92 | 591,417 | -0.37(-2.42%) |
Apr 17, 2020 | 14.99 | 15.34 | 14.75 | 15.29 | 641,100 | +0.68(+4.65%) |
Apr 16, 2020 | 14.38 | 15.05 | 14.15 | 14.61 | 592,122 | +0.39(+2.74%) |
Apr 15, 2020 | 13.95 | 14.55 | 13.64 | 14.22 | 553,540 | -0.08(-0.56%) |
Apr 14, 2020 | 14.49 | 14.71 | 14.01 | 14.30 | 407,723 | +0.12(+0.85%) |
Apr 13, 2020 | 15.30 | 15.40 | 13.83 | 14.18 | 838,212 | -2.08(-12.79%) |
Apr 09, 2020 | 15.93 | 16.43 | 15.80 | 16.26 | 579,500 | +0.63(+4.03%) |
Apr 08, 2020 | 14.13 | 16.03 | 14.13 | 15.63 | 674,672 | +1.75(+12.61%) |
Apr 07, 2020 | 13.87 | 14.38 | 13.78 | 13.88 | 583,644 | +0.50(+3.74%) |
Apr 06, 2020 | 12.69 | 13.46 | 12.64 | 13.38 | 395,097 | +1.03(+8.34%) |
Apr 03, 2020 | 12.38 | 12.38 | 11.72 | 12.35 | 507,200 | -0.07(-0.56%) |
Apr 02, 2020 | 12.57 | 12.68 | 12.03 | 12.42 | 519,486 | -0.23(-1.82%) |
Apr 01, 2020 | 12.91 | 13.33 | 12.43 | 12.65 | 612,130 | -0.58(-4.38%) |
Mar 31, 2020 | 13.11 | 13.52 | 12.86 | 13.23 | 641,400 | +0.18(+1.38%) |
Mar 30, 2020 | 13.05 | 13.76 | 12.73 | 13.05 | 725,849 | +0.17(+1.32%) |
Mar 27, 2020 | 13.20 | 13.79 | 12.76 | 12.88 | 323,900 | -0.66(-4.87%) |
Mar 26, 2020 | 12.93 | 13.67 | 12.60 | 13.54 | 432,932 | +0.76(+5.95%) |
Mar 25, 2020 | 13.39 | 13.94 | 12.75 | 12.78 | 562,030 | -0.60(-4.48%) |
Mar 24, 2020 | 13.00 | 13.68 | 12.68 | 13.38 | 485,765 | +0.43(+3.32%) |
Mar 23, 2020 | 12.65 | 13.05 | 12.01 | 12.95 | 495,741 | +0.42(+3.35%) |
Mar 20, 2020 | 13.34 | 13.98 | 12.53 | 12.53 | 912,900 | -0.73(-5.51%) |
Mar 19, 2020 | 11.16 | 13.67 | 11.16 | 13.26 | 965,591 | +2.09(+18.71%) |
Mar 18, 2020 | 13.35 | 13.61 | 11.15 | 11.17 | 815,322 | -2.89(-20.55%) |
Mar 17, 2020 | 14.31 | 15.12 | 13.66 | 14.06 | 898,973 | +0.01(+0.07%) |
Mar 16, 2020 | 13.55 | 14.06 | 12.88 | 14.05 | 846,433 | -0.75(-5.07%) |
Mar 13, 2020 | 14.03 | 14.83 | 13.42 | 14.80 | 718,200 | +1.23(+9.06%) |
Mar 12, 2020 | 15.03 | 15.12 | 13.41 | 13.57 | 941,009 | -2.27(-14.33%) |
Mar 11, 2020 | 16.77 | 17.05 | 15.51 | 15.84 | 807,648 | -1.20(-7.04%) |
Mar 10, 2020 | 17.80 | 17.87 | 16.26 | 17.04 | 896,100 | -0.49(-2.80%) |
Mar 09, 2020 | 17.03 | 17.77 | 16.52 | 17.53 | 748,147 | -0.42(-2.34%) |
Mar 06, 2020 | 17.50 | 17.97 | 17.41 | 17.95 | 614,400 | +0.09(+0.50%) |
Mar 05, 2020 | 18.00 | 18.28 | 17.70 | 17.86 | 661,818 | -0.43(-2.35%) |
Mar 04, 2020 | 18.30 | 18.45 | 18.05 | 18.29 | 533,757 | +0.19(+1.05%) |
Mar 03, 2020 | 18.42 | 18.52 | 17.86 | 18.10 | 641,700 | -0.27(-1.47%) |