Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.48 | 21.21 | 19.97 | 21.21 | 10,357 | +0.49(+2.35%) |
May 28, 2020 | 20.97 | 21.39 | 20.72 | 20.72 | 6,296 | -0.68(-3.19%) |
May 27, 2020 | 20.10 | 21.40 | 20.10 | 21.40 | 8,908 | +0.27(+1.29%) |
May 26, 2020 | 21.28 | 21.40 | 19.92 | 21.13 | 11,469 | +0.17(+0.79%) |
May 22, 2020 | 20.49 | 20.97 | 20.43 | 20.97 | 11,485 | -0.07(-0.32%) |
May 21, 2020 | 21.24 | 21.45 | 20.96 | 21.03 | 9,461 | -1.17(-5.25%) |
May 20, 2020 | 20.43 | 22.20 | 20.28 | 22.20 | 8,119 | +1.75(+8.56%) |
May 19, 2020 | 20.21 | 20.90 | 20.02 | 20.45 | 13,924 | -0.12(-0.57%) |
May 18, 2020 | 18.56 | 20.92 | 18.56 | 20.57 | 11,468 | +2.48(+13.69%) |
May 15, 2020 | 17.02 | 18.43 | 17.02 | 18.09 | 10,767 | +1.12(+6.61%) |
May 14, 2020 | 17.11 | 17.64 | 16.97 | 16.97 | 9,005 | -0.39(-2.25%) |
May 13, 2020 | 19.14 | 19.34 | 16.70 | 17.36 | 33,747 | -2.34(-11.88%) |
May 12, 2020 | 19.84 | 20.19 | 19.22 | 19.70 | 12,442 | +0.32(+1.66%) |
May 11, 2020 | 20.03 | 20.20 | 19.38 | 19.38 | 18,878 | -0.82(-4.06%) |
May 08, 2020 | 20.18 | 20.79 | 19.22 | 20.20 | 11,793 | +0.02(+0.10%) |
May 07, 2020 | 20.20 | 20.50 | 19.41 | 20.18 | 17,516 | -0.28(-1.38%) |
May 06, 2020 | 19.74 | 21.05 | 19.56 | 20.46 | 14,725 | -0.02(-0.10%) |
May 05, 2020 | 20.16 | 20.77 | 19.51 | 20.48 | 9,382 | +0.01(+0.05%) |
May 04, 2020 | 18.60 | 20.58 | 17.94 | 20.47 | 12,705 | +1.65(+8.76%) |
May 01, 2020 | 18.19 | 20.48 | 17.63 | 18.82 | 24,099 | -0.20(-1.03%) |
Apr 30, 2020 | 18.48 | 19.50 | 18.19 | 19.02 | 13,742 | -0.49(-2.50%) |
Apr 29, 2020 | 19.26 | 19.70 | 18.97 | 19.50 | 9,906 | +0.88(+4.71%) |
Apr 28, 2020 | 18.48 | 19.56 | 17.80 | 18.63 | 21,249 | +0.88(+4.94%) |
Apr 27, 2020 | 18.39 | 19.16 | 17.54 | 17.75 | 10,951 | -0.31(-1.73%) |
Apr 24, 2020 | 17.73 | 18.28 | 17.72 | 18.06 | 6,255 | -0.12(-0.64%) |
Apr 23, 2020 | 17.60 | 18.20 | 17.53 | 18.18 | 7,035 | +0.11(+0.59%) |
Apr 22, 2020 | 18.53 | 18.62 | 18.07 | 18.07 | 8,810 | -0.32(-1.75%) |
Apr 21, 2020 | 16.83 | 18.39 | 16.83 | 18.39 | 4,341 | -0.14(-0.74%) |
Apr 20, 2020 | 17.94 | 18.53 | 17.87 | 18.53 | 16,515 | +0.54(+2.98%) |
Apr 17, 2020 | 17.16 | 18.49 | 17.16 | 17.99 | 9,537 | +0.73(+4.24%) |
Apr 16, 2020 | 16.87 | 18.14 | 16.87 | 17.26 | 13,436 | -1.01(-5.55%) |
Apr 15, 2020 | 17.72 | 18.27 | 17.36 | 18.27 | 2,079 | -0.03(-0.16%) |
Apr 14, 2020 | 18.78 | 18.78 | 18.24 | 18.30 | 8,500 | -0.13(-0.69%) |
Apr 13, 2020 | 17.02 | 18.68 | 17.02 | 18.43 | 9,241 | +0.20(+1.07%) |
Apr 09, 2020 | 17.61 | 18.46 | 17.61 | 18.24 | 7,178 | +0.05(+0.27%) |
Apr 08, 2020 | 17.16 | 18.48 | 17.16 | 18.19 | 22,819 | +0.68(+3.90%) |
Apr 07, 2020 | 17.48 | 17.67 | 16.77 | 17.50 | 19,154 | +0.19(+1.13%) |
Apr 06, 2020 | 17.31 | 17.75 | 16.99 | 17.31 | 11,057 | +0.28(+1.66%) |
Apr 03, 2020 | 17.40 | 17.87 | 16.81 | 17.03 | 24,406 | -0.99(-5.52%) |
Apr 02, 2020 | 18.04 | 18.27 | 17.67 | 18.02 | 18,174 | +0.01(+0.05%) |
Apr 01, 2020 | 18.01 | 18.01 | 18.01 | 18.01 | 234 | -0.03(-0.16%) |
Mar 31, 2020 | 17.01 | 18.70 | 17.01 | 18.04 | 9,767 | +0.71(+4.11%) |
Mar 30, 2020 | 16.71 | 17.55 | 16.02 | 17.33 | 6,538 | +0.77(+4.65%) |
Mar 27, 2020 | 15.60 | 16.56 | 15.60 | 16.56 | 3,384 | +0.56(+3.47%) |
Mar 26, 2020 | 14.90 | 16.58 | 14.90 | 16.00 | 13,321 | +1.00(+6.70%) |
Mar 25, 2020 | 14.49 | 15.52 | 13.83 | 15.00 | 22,283 | +0.82(+5.78%) |
Mar 24, 2020 | 13.21 | 16.09 | 13.21 | 14.18 | 9,955 | +0.76(+5.67%) |
Mar 23, 2020 | 14.71 | 15.40 | 13.23 | 13.42 | 5,254 | -1.94(-12.63%) |
Mar 20, 2020 | 13.94 | 15.82 | 13.94 | 15.36 | 8,203 | +1.26(+8.92%) |
Mar 19, 2020 | 15.11 | 15.88 | 13.73 | 14.10 | 45,413 | -0.92(-6.10%) |
Mar 18, 2020 | 14.73 | 16.07 | 14.63 | 15.02 | 65,611 | +0.12(+0.79%) |
Mar 17, 2020 | 15.01 | 15.11 | 14.74 | 14.90 | 13,200 | +0.16(+1.06%) |
Mar 16, 2020 | 16.25 | 16.25 | 14.53 | 14.74 | 26,894 | -3.10(-17.38%) |
Mar 13, 2020 | 18.36 | 19.55 | 17.84 | 17.84 | 8,306 | +0.20(+1.10%) |
Mar 12, 2020 | 19.15 | 19.68 | 17.65 | 17.65 | 9,839 | -2.46(-12.22%) |
Mar 11, 2020 | 20.48 | 20.81 | 20.06 | 20.11 | 25,631 | -0.65(-3.15%) |
Mar 10, 2020 | 21.91 | 21.91 | 20.27 | 20.76 | 10,930 | +0.24(+1.19%) |
Mar 09, 2020 | 21.94 | 21.94 | 20.29 | 20.52 | 110,184 | -2.76(-11.86%) |
Mar 06, 2020 | 23.56 | 23.79 | 23.28 | 23.28 | 15,177 | -0.29(-1.24%) |
Mar 05, 2020 | 23.61 | 24.07 | 22.70 | 23.57 | 100,964 | -0.74(-3.05%) |
Mar 04, 2020 | 24.03 | 24.31 | 24.02 | 24.31 | 10,184 | +0.23(+0.97%) |
Mar 03, 2020 | 23.94 | 24.23 | 23.34 | 24.08 | 15,651 | -0.22(-0.92%) |