Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.25 | 21.25 | 20.35 | 20.90 | 833,200 | -0.42(-1.97%) |
May 28, 2020 | 22.41 | 22.41 | 21.13 | 21.32 | 250,796 | -0.73(-3.31%) |
May 27, 2020 | 21.90 | 22.26 | 20.73 | 22.05 | 480,670 | +0.59(+2.75%) |
May 26, 2020 | 22.00 | 22.38 | 21.37 | 21.46 | 414,831 | +0.21(+0.99%) |
May 22, 2020 | 20.95 | 21.28 | 20.54 | 21.25 | 275,000 | +0.37(+1.77%) |
May 21, 2020 | 20.27 | 21.04 | 19.93 | 20.88 | 269,452 | +0.62(+3.06%) |
May 20, 2020 | 20.63 | 20.64 | 19.80 | 20.26 | 665,773 | +0.23(+1.15%) |
May 19, 2020 | 20.68 | 20.68 | 19.37 | 20.03 | 886,510 | -1.05(-4.98%) |
May 18, 2020 | 19.97 | 21.32 | 19.61 | 21.08 | 703,347 | +1.78(+9.22%) |
May 15, 2020 | 19.20 | 19.65 | 18.71 | 19.30 | 489,900 | -0.10(-0.52%) |
May 14, 2020 | 18.72 | 19.49 | 18.39 | 19.40 | 604,153 | +0.22(+1.15%) |
May 13, 2020 | 20.48 | 20.95 | 18.53 | 19.18 | 573,089 | -1.47(-7.12%) |
May 12, 2020 | 21.08 | 21.78 | 20.65 | 20.65 | 494,330 | -0.40(-1.90%) |
May 11, 2020 | 19.96 | 21.27 | 19.80 | 21.05 | 596,384 | +0.96(+4.78%) |
May 08, 2020 | 18.50 | 20.25 | 18.50 | 20.09 | 588,300 | +1.47(+7.89%) |
May 07, 2020 | 19.03 | 19.20 | 18.54 | 18.62 | 294,246 | -0.26(-1.38%) |
May 06, 2020 | 18.17 | 19.06 | 17.78 | 18.88 | 390,689 | +0.83(+4.60%) |
May 05, 2020 | 18.21 | 18.67 | 17.90 | 18.05 | 307,794 | +0.25(+1.40%) |
May 04, 2020 | 17.17 | 17.87 | 16.88 | 17.80 | 279,554 | +0.49(+2.83%) |
May 01, 2020 | 18.02 | 18.20 | 16.25 | 17.31 | 663,100 | -1.20(-6.48%) |
Apr 30, 2020 | 18.75 | 19.45 | 18.47 | 18.51 | 447,286 | -0.74(-3.84%) |
Apr 29, 2020 | 18.50 | 19.50 | 18.36 | 19.25 | 389,899 | +1.00(+5.48%) |
Apr 28, 2020 | 19.05 | 19.34 | 18.18 | 18.25 | 441,280 | -0.32(-1.72%) |
Apr 27, 2020 | 17.53 | 18.75 | 17.37 | 18.57 | 650,273 | +1.57(+9.24%) |
Apr 24, 2020 | 17.54 | 17.93 | 16.98 | 17.00 | 392,600 | -0.34(-1.96%) |
Apr 23, 2020 | 16.79 | 17.71 | 16.56 | 17.34 | 555,258 | +0.87(+5.28%) |
Apr 22, 2020 | 15.91 | 16.68 | 15.63 | 16.47 | 364,398 | +0.91(+5.85%) |
Apr 21, 2020 | 15.69 | 16.15 | 15.52 | 15.56 | 341,837 | -0.53(-3.29%) |
Apr 20, 2020 | 15.77 | 16.46 | 15.60 | 16.09 | 1,836,215 | +0.06(+0.37%) |
Apr 17, 2020 | 15.96 | 16.23 | 15.54 | 16.03 | 540,900 | +0.67(+4.36%) |
Apr 16, 2020 | 14.93 | 15.48 | 14.50 | 15.36 | 811,431 | +0.56(+3.78%) |
Apr 15, 2020 | 15.48 | 15.51 | 14.74 | 14.80 | 376,283 | -1.16(-7.27%) |
Apr 14, 2020 | 16.16 | 16.47 | 15.75 | 15.96 | 538,204 | +0.22(+1.40%) |
Apr 13, 2020 | 16.36 | 16.36 | 15.03 | 15.74 | 485,775 | -0.63(-3.85%) |
Apr 09, 2020 | 15.73 | 16.75 | 15.57 | 16.37 | 503,000 | +1.22(+8.05%) |
Apr 08, 2020 | 15.27 | 15.82 | 14.56 | 15.15 | 734,575 | +0.15(+1.00%) |
Apr 07, 2020 | 16.10 | 16.62 | 14.53 | 15.00 | 815,517 | -0.55(-3.54%) |
Apr 06, 2020 | 14.24 | 15.64 | 14.20 | 15.55 | 821,373 | +1.86(+13.59%) |
Apr 03, 2020 | 13.65 | 14.04 | 13.23 | 13.69 | 558,000 | +0.03(+0.22%) |
Apr 02, 2020 | 12.79 | 13.69 | 12.52 | 13.66 | 868,953 | +1.06(+8.41%) |
Apr 01, 2020 | 13.99 | 14.43 | 12.56 | 12.60 | 826,969 | -2.20(-14.86%) |
Mar 31, 2020 | 15.30 | 15.61 | 14.24 | 14.80 | 871,830 | -0.55(-3.58%) |
Mar 30, 2020 | 15.61 | 15.95 | 14.51 | 15.35 | 662,622 | -0.24(-1.54%) |
Mar 27, 2020 | 14.51 | 16.63 | 14.28 | 15.59 | 1,333,900 | +0.36(+2.36%) |
Mar 26, 2020 | 14.94 | 16.94 | 14.87 | 15.23 | 1,389,984 | +0.48(+3.25%) |
Mar 25, 2020 | 13.91 | 15.38 | 13.20 | 14.75 | 1,122,289 | +0.75(+5.36%) |
Mar 24, 2020 | 13.60 | 14.52 | 13.01 | 14.00 | 811,896 | +1.20(+9.37%) |
Mar 23, 2020 | 12.92 | 13.62 | 12.12 | 12.80 | 1,371,503 | -0.30(-2.29%) |
Mar 20, 2020 | 12.61 | 13.97 | 12.07 | 13.10 | 2,004,300 | +0.64(+5.14%) |
Mar 19, 2020 | 13.15 | 13.30 | 12.00 | 12.46 | 1,154,090 | -0.57(-4.37%) |
Mar 18, 2020 | 14.15 | 14.65 | 12.37 | 13.03 | 1,188,520 | -2.06(-13.65%) |
Mar 17, 2020 | 14.02 | 15.78 | 13.31 | 15.09 | 1,057,561 | +1.45(+10.63%) |
Mar 16, 2020 | 14.96 | 14.96 | 11.78 | 13.64 | 956,925 | -1.86(-12.00%) |
Mar 13, 2020 | 16.68 | 16.90 | 14.27 | 15.50 | 714,300 | -0.19(-1.21%) |
Mar 12, 2020 | 16.45 | 16.94 | 15.42 | 15.69 | 1,361,521 | -2.28(-12.69%) |
Mar 11, 2020 | 19.55 | 20.01 | 17.75 | 17.97 | 611,399 | -2.19(-10.86%) |
Mar 10, 2020 | 19.00 | 20.23 | 18.33 | 20.16 | 883,259 | +1.83(+9.98%) |
Mar 09, 2020 | 21.13 | 21.36 | 18.24 | 18.33 | 863,742 | -4.51(-19.75%) |
Mar 06, 2020 | 22.63 | 23.70 | 22.25 | 22.84 | 774,900 | -0.78(-3.30%) |
Mar 05, 2020 | 23.22 | 24.17 | 22.91 | 23.62 | 679,692 | -0.30(-1.25%) |
Mar 04, 2020 | 23.62 | 24.52 | 23.20 | 23.92 | 980,289 | +1.02(+4.43%) |
Mar 03, 2020 | 23.26 | 23.78 | 22.34 | 22.91 | 503,459 | -0.34(-1.46%) |