Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.68 | 23.26 | 22.30 | 22.91 | 125,927 | -0.27(-1.17%) |
May 28, 2020 | 25.14 | 25.26 | 22.62 | 23.18 | 151,326 | -1.40(-5.68%) |
May 27, 2020 | 23.53 | 24.79 | 22.79 | 24.58 | 110,214 | +2.07(+9.21%) |
May 26, 2020 | 21.41 | 22.74 | 21.41 | 22.51 | 99,839 | +2.03(+9.90%) |
May 22, 2020 | 20.84 | 20.91 | 20.23 | 20.48 | 30,289 | -0.18(-0.87%) |
May 21, 2020 | 20.72 | 21.00 | 20.62 | 20.66 | 53,786 | -0.21(-0.99%) |
May 20, 2020 | 20.44 | 21.36 | 20.41 | 20.87 | 107,394 | +0.99(+4.99%) |
May 19, 2020 | 21.05 | 21.08 | 19.81 | 19.87 | 102,888 | -1.46(-6.84%) |
May 18, 2020 | 20.20 | 21.53 | 20.20 | 21.33 | 144,827 | +2.17(+11.34%) |
May 15, 2020 | 18.33 | 19.31 | 18.03 | 19.16 | 120,601 | +0.67(+3.61%) |
May 14, 2020 | 18.68 | 18.92 | 17.36 | 18.50 | 128,861 | -0.08(-0.44%) |
May 13, 2020 | 19.26 | 19.29 | 18.06 | 18.58 | 90,595 | -0.96(-4.89%) |
May 12, 2020 | 20.78 | 21.09 | 19.44 | 19.53 | 112,382 | -1.13(-5.45%) |
May 11, 2020 | 21.68 | 21.68 | 20.38 | 20.66 | 102,927 | -1.51(-6.79%) |
May 08, 2020 | 21.23 | 22.21 | 21.23 | 22.16 | 73,004 | +1.49(+7.19%) |
May 07, 2020 | 20.77 | 21.28 | 20.46 | 20.68 | 101,040 | +0.21(+1.01%) |
May 06, 2020 | 21.70 | 21.92 | 20.41 | 20.47 | 91,216 | -1.25(-5.77%) |
May 05, 2020 | 23.24 | 23.48 | 21.65 | 21.72 | 96,059 | -1.07(-4.71%) |
May 04, 2020 | 22.61 | 22.91 | 21.97 | 22.79 | 97,519 | +0.02(+0.08%) |
May 01, 2020 | 23.17 | 23.17 | 22.18 | 22.78 | 104,624 | -1.19(-4.96%) |
Apr 30, 2020 | 25.16 | 25.16 | 23.78 | 23.97 | 118,238 | -1.95(-7.51%) |
Apr 29, 2020 | 24.49 | 26.72 | 24.07 | 25.91 | 140,696 | +3.02(+13.19%) |
Apr 28, 2020 | 23.32 | 23.59 | 22.61 | 22.89 | 80,728 | +0.43(+1.93%) |
Apr 27, 2020 | 21.10 | 22.76 | 21.02 | 22.46 | 109,761 | +1.65(+7.93%) |
Apr 24, 2020 | 20.93 | 21.41 | 20.28 | 20.81 | 83,655 | +0.36(+1.76%) |
Apr 23, 2020 | 20.30 | 20.99 | 20.11 | 20.45 | 75,246 | +0.20(+0.98%) |
Apr 22, 2020 | 21.07 | 21.41 | 20.10 | 20.25 | 70,738 | -0.15(-0.75%) |
Apr 21, 2020 | 19.73 | 20.69 | 19.73 | 20.41 | 82,144 | -0.22(-1.05%) |
Apr 20, 2020 | 20.30 | 21.13 | 20.20 | 20.62 | 88,688 | -0.44(-2.10%) |
Apr 17, 2020 | 19.88 | 21.42 | 19.71 | 21.06 | 187,947 | +2.44(+13.12%) |
Apr 16, 2020 | 19.81 | 20.38 | 18.09 | 18.62 | 148,694 | -1.23(-6.22%) |
Apr 15, 2020 | 20.74 | 21.13 | 19.73 | 19.86 | 133,882 | -1.80(-8.32%) |
Apr 14, 2020 | 22.64 | 23.93 | 21.00 | 21.66 | 130,072 | -0.34(-1.56%) |
Apr 13, 2020 | 23.27 | 23.27 | 21.47 | 22.00 | 91,679 | -1.44(-6.15%) |
Apr 09, 2020 | 21.72 | 23.52 | 21.72 | 23.44 | 147,340 | +2.35(+11.15%) |
Apr 08, 2020 | 20.74 | 21.32 | 20.05 | 21.09 | 127,957 | +0.71(+3.49%) |
Apr 07, 2020 | 20.94 | 21.86 | 20.04 | 20.38 | 144,222 | +0.04(+0.22%) |
Apr 06, 2020 | 19.56 | 20.52 | 19.44 | 20.33 | 194,781 | +1.46(+7.74%) |
Apr 03, 2020 | 19.20 | 19.42 | 18.28 | 18.87 | 175,632 | -0.67(-3.41%) |
Apr 02, 2020 | 19.17 | 19.68 | 18.84 | 19.54 | 142,055 | +0.01(+0.05%) |
Apr 01, 2020 | 20.27 | 20.38 | 19.36 | 19.53 | 193,093 | -1.27(-6.11%) |
Mar 31, 2020 | 20.01 | 20.94 | 19.82 | 20.80 | 169,095 | +0.62(+3.08%) |
Mar 30, 2020 | 18.97 | 20.38 | 18.79 | 20.18 | 149,481 | +1.34(+7.13%) |
Mar 27, 2020 | 19.18 | 19.84 | 18.21 | 18.84 | 204,561 | -0.92(-4.66%) |
Mar 26, 2020 | 18.50 | 20.12 | 17.92 | 19.76 | 190,605 | +1.42(+7.75%) |
Mar 25, 2020 | 19.55 | 19.55 | 18.15 | 18.34 | 142,650 | -1.13(-5.78%) |
Mar 24, 2020 | 19.45 | 24.07 | 18.26 | 19.46 | 199,878 | +1.06(+5.78%) |
Mar 23, 2020 | 18.77 | 18.77 | 15.48 | 18.40 | 277,010 | -0.30(-1.62%) |
Mar 20, 2020 | 19.11 | 19.58 | 17.92 | 18.70 | 251,896 | -0.49(-2.56%) |
Mar 19, 2020 | 17.37 | 19.66 | 16.59 | 19.19 | 277,792 | +1.94(+11.24%) |
Mar 18, 2020 | 21.05 | 22.55 | 17.20 | 17.26 | 182,974 | -5.14(-22.94%) |
Mar 17, 2020 | 20.72 | 22.47 | 19.66 | 22.39 | 192,562 | +1.94(+9.48%) |
Mar 16, 2020 | 19.66 | 22.55 | 19.66 | 20.45 | 201,638 | -1.83(-8.22%) |
Mar 13, 2020 | 21.84 | 23.18 | 21.32 | 22.29 | 228,285 | +1.17(+5.54%) |
Mar 12, 2020 | 21.40 | 22.70 | 20.41 | 21.12 | 161,553 | -1.85(-8.05%) |
Mar 11, 2020 | 23.70 | 24.23 | 22.61 | 22.97 | 116,230 | -1.50(-6.14%) |
Mar 10, 2020 | 24.23 | 24.56 | 22.84 | 24.47 | 136,851 | +0.96(+4.07%) |
Mar 09, 2020 | 25.03 | 26.23 | 23.31 | 23.51 | 93,423 | -3.03(-11.41%) |
Mar 06, 2020 | 26.38 | 27.15 | 26.22 | 26.54 | 154,987 | -0.88(-3.19%) |
Mar 05, 2020 | 28.25 | 28.34 | 27.07 | 27.42 | 146,234 | -1.43(-4.96%) |
Mar 04, 2020 | 29.00 | 29.00 | 28.18 | 28.85 | 109,337 | +0.06(+0.22%) |
Mar 03, 2020 | 29.85 | 30.15 | 28.61 | 28.78 | 112,322 | -1.17(-3.91%) |