Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.28 | 21.56 | 20.85 | 21.19 | 247,000 | +0.13(+0.62%) |
May 28, 2020 | 21.13 | 21.55 | 21.01 | 21.06 | 119,355 | -0.44(-2.05%) |
May 27, 2020 | 21.46 | 21.52 | 20.83 | 21.50 | 151,168 | -0.15(-0.69%) |
May 26, 2020 | 22.03 | 22.42 | 21.40 | 21.65 | 184,749 | +0.62(+2.95%) |
May 22, 2020 | 20.71 | 21.03 | 20.57 | 21.03 | 121,600 | +0.41(+1.99%) |
May 21, 2020 | 21.12 | 21.27 | 20.55 | 20.62 | 190,931 | -0.58(-2.74%) |
May 20, 2020 | 21.11 | 21.43 | 20.95 | 21.20 | 317,772 | +1.22(+6.11%) |
May 19, 2020 | 19.71 | 20.34 | 19.67 | 19.98 | 188,701 | +0.08(+0.40%) |
May 18, 2020 | 19.34 | 20.00 | 19.28 | 19.90 | 758,648 | +1.44(+7.80%) |
May 15, 2020 | 18.24 | 18.46 | 18.14 | 18.46 | 133,900 | -0.12(-0.65%) |
May 14, 2020 | 18.05 | 18.62 | 17.84 | 18.58 | 193,698 | -0.08(-0.43%) |
May 13, 2020 | 18.89 | 18.97 | 18.51 | 18.66 | 216,762 | -0.27(-1.45%) |
May 12, 2020 | 19.51 | 19.72 | 18.90 | 18.93 | 344,019 | -0.47(-2.42%) |
May 11, 2020 | 19.23 | 19.52 | 19.03 | 19.41 | 200,631 | -0.50(-2.49%) |
May 08, 2020 | 20.16 | 20.16 | 19.76 | 19.90 | 364,900 | +0.18(+0.89%) |
May 07, 2020 | 19.49 | 19.80 | 19.49 | 19.73 | 341,303 | +0.84(+4.42%) |
May 06, 2020 | 19.04 | 19.27 | 18.81 | 18.89 | 625,812 | +0.79(+4.36%) |
May 05, 2020 | 17.96 | 18.34 | 17.94 | 18.10 | 934,995 | +0.66(+3.78%) |
May 04, 2020 | 17.17 | 17.54 | 17.08 | 17.44 | 278,919 | -0.05(-0.29%) |
May 01, 2020 | 17.65 | 18.00 | 17.48 | 17.49 | 160,800 | -0.87(-4.71%) |
Apr 30, 2020 | 18.53 | 18.75 | 18.27 | 18.36 | 153,364 | -0.54(-2.83%) |
Apr 29, 2020 | 18.65 | 19.00 | 18.46 | 18.89 | 731,993 | +1.30(+7.39%) |
Apr 28, 2020 | 18.17 | 18.22 | 17.59 | 17.59 | 218,258 | +0.48(+2.81%) |
Apr 27, 2020 | 17.06 | 17.16 | 16.98 | 17.11 | 384,964 | +0.26(+1.54%) |
Apr 24, 2020 | 16.69 | 16.85 | 16.50 | 16.85 | 442,300 | +0.11(+0.68%) |
Apr 23, 2020 | 17.15 | 17.37 | 16.63 | 16.74 | 1,022,793 | -0.70(-4.04%) |
Apr 22, 2020 | 17.45 | 17.51 | 17.28 | 17.44 | 172,104 | +0.89(+5.38%) |
Apr 21, 2020 | 16.77 | 17.02 | 16.36 | 16.55 | 849,877 | -1.14(-6.44%) |
Apr 20, 2020 | 17.66 | 18.10 | 17.63 | 17.69 | 348,246 | -0.40(-2.21%) |
Apr 17, 2020 | 17.90 | 18.23 | 17.70 | 18.09 | 337,200 | +1.26(+7.49%) |
Apr 16, 2020 | 17.09 | 17.12 | 16.62 | 16.83 | 302,871 | -0.07(-0.41%) |
Apr 15, 2020 | 17.11 | 17.13 | 16.68 | 16.90 | 253,982 | -1.70(-9.14%) |
Apr 14, 2020 | 18.04 | 18.93 | 18.02 | 18.60 | 383,758 | +1.01(+5.71%) |
Apr 13, 2020 | 17.64 | 17.75 | 17.30 | 17.59 | 285,338 | -0.16(-0.87%) |
Apr 09, 2020 | 17.72 | 18.09 | 17.47 | 17.75 | 425,800 | +0.60(+3.50%) |
Apr 08, 2020 | 16.73 | 17.39 | 16.50 | 17.15 | 241,499 | +0.96(+5.93%) |
Apr 07, 2020 | 16.61 | 16.67 | 16.00 | 16.19 | 278,816 | +0.58(+3.70%) |
Apr 06, 2020 | 15.20 | 15.65 | 15.12 | 15.61 | 370,957 | +1.19(+8.27%) |
Apr 03, 2020 | 14.46 | 14.69 | 14.24 | 14.42 | 343,600 | +0.07(+0.49%) |
Apr 02, 2020 | 13.78 | 14.39 | 13.78 | 14.35 | 781,300 | +0.76(+5.59%) |
Apr 01, 2020 | 13.91 | 14.17 | 13.54 | 13.59 | 255,448 | -0.91(-6.28%) |
Mar 31, 2020 | 14.86 | 14.86 | 14.31 | 14.50 | 328,991 | -0.35(-2.36%) |
Mar 30, 2020 | 15.03 | 15.12 | 14.65 | 14.85 | 829,288 | +0.10(+0.68%) |
Mar 27, 2020 | 15.21 | 15.21 | 14.75 | 14.75 | 1,059,500 | -1.22(-7.64%) |
Mar 26, 2020 | 14.91 | 16.00 | 14.91 | 15.97 | 1,164,640 | +0.74(+4.86%) |
Mar 25, 2020 | 14.62 | 15.46 | 14.34 | 15.23 | 461,991 | +1.22(+8.71%) |
Mar 24, 2020 | 14.13 | 14.23 | 13.49 | 14.01 | 410,619 | +1.51(+12.08%) |
Mar 23, 2020 | 11.92 | 12.76 | 11.82 | 12.50 | 742,626 | +0.81(+6.97%) |
Mar 20, 2020 | 12.61 | 12.86 | 11.68 | 11.69 | 317,300 | -0.24(-2.05%) |
Mar 19, 2020 | 11.39 | 12.40 | 11.27 | 11.93 | 1,388,437 | +0.67(+5.92%) |
Mar 18, 2020 | 12.23 | 12.86 | 11.00 | 11.26 | 543,719 | -2.73(-19.49%) |
Mar 17, 2020 | 13.37 | 14.15 | 13.19 | 13.99 | 402,857 | +0.68(+5.11%) |
Mar 16, 2020 | 12.88 | 14.55 | 12.80 | 13.31 | 462,769 | -3.17(-19.25%) |
Mar 13, 2020 | 16.72 | 16.81 | 15.40 | 16.48 | 760,300 | +1.35(+8.94%) |
Mar 12, 2020 | 16.22 | 16.32 | 15.13 | 15.13 | 473,008 | -2.66(-14.95%) |
Mar 11, 2020 | 18.48 | 18.55 | 17.65 | 17.79 | 408,011 | -1.18(-6.21%) |
Mar 10, 2020 | 18.74 | 18.97 | 18.00 | 18.97 | 242,076 | +1.49(+8.51%) |
Mar 09, 2020 | 17.58 | 18.43 | 17.48 | 17.48 | 568,833 | -1.73(-9.01%) |
Mar 06, 2020 | 19.20 | 19.46 | 18.91 | 19.21 | 342,000 | -0.99(-4.90%) |
Mar 05, 2020 | 20.13 | 20.31 | 19.59 | 20.20 | 211,950 | -1.04(-4.90%) |
Mar 04, 2020 | 21.19 | 21.38 | 20.89 | 21.24 | 179,428 | +0.20(+0.95%) |
Mar 03, 2020 | 21.51 | 21.77 | 20.71 | 21.04 | 763,306 | +0.16(+0.77%) |