Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.33 | 22.63 | 22.18 | 22.56 | 15,400 | +0.86(+3.99%) |
May 28, 2020 | 21.49 | 21.75 | 21.49 | 21.70 | 20,499 | +1.30(+6.37%) |
May 27, 2020 | 20.16 | 20.70 | 20.16 | 20.40 | 29,007 | +0.45(+2.24%) |
May 26, 2020 | 19.68 | 20.24 | 19.68 | 19.95 | 13,740 | +0.37(+1.89%) |
May 22, 2020 | 19.70 | 19.70 | 19.40 | 19.58 | 11,700 | -0.22(-1.09%) |
May 21, 2020 | 19.84 | 19.98 | 19.72 | 19.80 | 13,616 | -0.41(-2.05%) |
May 20, 2020 | 20.11 | 20.42 | 20.11 | 20.21 | 17,433 | +0.29(+1.46%) |
May 19, 2020 | 20.20 | 20.29 | 19.83 | 19.92 | 37,554 | -0.40(-1.97%) |
May 18, 2020 | 19.94 | 20.34 | 19.94 | 20.32 | 24,698 | +0.62(+3.15%) |
May 15, 2020 | 20.35 | 20.35 | 19.66 | 19.70 | 21,600 | +0.33(+1.70%) |
May 14, 2020 | 19.16 | 19.57 | 19.16 | 19.37 | 18,165 | -0.38(-1.92%) |
May 13, 2020 | 19.53 | 19.98 | 19.53 | 19.75 | 31,294 | +0.12(+0.61%) |
May 12, 2020 | 19.92 | 20.15 | 19.63 | 19.63 | 85,382 | -0.16(-0.78%) |
May 11, 2020 | 19.83 | 19.83 | 19.75 | 19.79 | 12,475 | +0.02(+0.13%) |
May 08, 2020 | 20.14 | 20.14 | 19.76 | 19.76 | 15,500 | +0.21(+1.07%) |
May 07, 2020 | 19.90 | 19.90 | 19.33 | 19.55 | 27,067 | +0.37(+1.93%) |
May 06, 2020 | 19.30 | 19.42 | 19.18 | 19.18 | 14,848 | -0.24(-1.24%) |
May 05, 2020 | 19.34 | 19.46 | 19.25 | 19.42 | 17,319 | +0.46(+2.43%) |
May 04, 2020 | 19.25 | 19.28 | 18.80 | 18.96 | 27,958 | -0.30(-1.56%) |
May 01, 2020 | 19.38 | 19.50 | 19.12 | 19.26 | 18,600 | -0.32(-1.63%) |
Apr 30, 2020 | 19.70 | 20.01 | 19.41 | 19.58 | 125,300 | -1.01(-4.91%) |
Apr 29, 2020 | 20.16 | 20.72 | 20.16 | 20.59 | 16,255 | +0.53(+2.66%) |
Apr 28, 2020 | 20.51 | 20.51 | 19.99 | 20.06 | 133,331 | +0.07(+0.36%) |
Apr 27, 2020 | 19.85 | 20.18 | 19.85 | 19.98 | 126,110 | +0.14(+0.69%) |
Apr 24, 2020 | 20.20 | 20.20 | 19.70 | 19.85 | 240,100 | -0.08(-0.41%) |
Apr 23, 2020 | 20.33 | 20.33 | 19.90 | 19.93 | 102,726 | -0.01(-0.05%) |
Apr 22, 2020 | 20.10 | 20.10 | 19.61 | 19.94 | 305,029 | +0.67(+3.48%) |
Apr 21, 2020 | 19.50 | 19.51 | 19.18 | 19.27 | 357,998 | -0.23(-1.18%) |
Apr 20, 2020 | 19.45 | 19.78 | 19.40 | 19.50 | 686,513 | -0.04(-0.19%) |
Apr 17, 2020 | 19.89 | 19.89 | 19.14 | 19.54 | 51,700 | +0.43(+2.23%) |
Apr 16, 2020 | 19.31 | 19.49 | 19.04 | 19.11 | 20,158 | -0.34(-1.75%) |
Apr 15, 2020 | 19.61 | 19.86 | 19.12 | 19.45 | 31,705 | -0.41(-2.09%) |
Apr 14, 2020 | 20.00 | 20.13 | 19.72 | 19.86 | 54,267 | +0.26(+1.35%) |
Apr 13, 2020 | 20.61 | 20.61 | 19.31 | 19.60 | 19,857 | -0.11(-0.56%) |
Apr 09, 2020 | 19.78 | 19.99 | 19.70 | 19.71 | 48,100 | +0.27(+1.39%) |
Apr 08, 2020 | 19.92 | 20.12 | 19.06 | 19.44 | 41,196 | +0.08(+0.41%) |
Apr 07, 2020 | 19.87 | 20.44 | 19.21 | 19.36 | 82,397 | -0.31(-1.58%) |
Apr 06, 2020 | 19.50 | 19.77 | 19.02 | 19.67 | 71,114 | +1.02(+5.47%) |
Apr 03, 2020 | 18.37 | 18.74 | 18.23 | 18.65 | 40,800 | +0.12(+0.65%) |
Apr 02, 2020 | 17.74 | 18.60 | 17.57 | 18.53 | 62,749 | +0.01(+0.05%) |
Apr 01, 2020 | 18.29 | 19.24 | 18.29 | 18.52 | 24,198 | -0.82(-4.24%) |
Mar 31, 2020 | 19.58 | 19.58 | 19.15 | 19.34 | 32,325 | -0.47(-2.39%) |
Mar 30, 2020 | 18.97 | 20.02 | 18.97 | 19.81 | 22,596 | +1.22(+6.58%) |
Mar 27, 2020 | 17.63 | 18.84 | 17.63 | 18.59 | 38,300 | +0.79(+4.44%) |
Mar 26, 2020 | 15.94 | 17.98 | 15.94 | 17.80 | 28,070 | +0.17(+0.96%) |
Mar 25, 2020 | 16.63 | 19.09 | 16.37 | 17.63 | 39,738 | +0.85(+5.07%) |
Mar 24, 2020 | 15.07 | 17.44 | 15.07 | 16.78 | 29,344 | +1.00(+6.34%) |
Mar 23, 2020 | 14.80 | 16.96 | 14.80 | 15.78 | 56,707 | +0.28(+1.81%) |
Mar 20, 2020 | 14.30 | 16.31 | 14.30 | 15.50 | 55,400 | +0.01(+0.06%) |
Mar 19, 2020 | 14.66 | 16.09 | 14.52 | 15.49 | 77,776 | +1.28(+9.01%) |
Mar 18, 2020 | 13.90 | 15.08 | 13.90 | 14.21 | 460,323 | -1.43(-9.14%) |
Mar 17, 2020 | 15.58 | 15.84 | 15.19 | 15.64 | 828,249 | +0.08(+0.51%) |
Mar 16, 2020 | 15.63 | 15.82 | 14.35 | 15.56 | 692,443 | -0.99(-5.97%) |
Mar 13, 2020 | 16.30 | 17.02 | 15.89 | 16.55 | 401,700 | +0.54(+3.37%) |
Mar 12, 2020 | 17.00 | 17.00 | 15.47 | 16.01 | 97,037 | -1.74(-9.80%) |
Mar 11, 2020 | 17.29 | 18.68 | 17.29 | 17.75 | 615,674 | -0.19(-1.06%) |
Mar 10, 2020 | 17.79 | 17.97 | 17.41 | 17.94 | 713,496 | +0.60(+3.46%) |
Mar 09, 2020 | 17.14 | 17.68 | 17.14 | 17.34 | 670,062 | -1.03(-5.61%) |
Mar 06, 2020 | 18.04 | 18.45 | 18.04 | 18.37 | 238,300 | -0.18(-0.97%) |
Mar 05, 2020 | 18.74 | 18.74 | 18.55 | 18.55 | 266,823 | -0.06(-0.32%) |
Mar 04, 2020 | 18.46 | 18.61 | 18.33 | 18.61 | 275,322 | +0.15(+0.82%) |
Mar 03, 2020 | 18.70 | 18.79 | 18.40 | 18.46 | 289,899 | -0.46(-2.44%) |