Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.71 | 22.88 | 21.79 | 22.14 | 430,442 | -1.03(-4.46%) |
May 28, 2020 | 24.59 | 24.59 | 23.08 | 23.17 | 460,602 | -0.95(-3.93%) |
May 27, 2020 | 23.86 | 24.17 | 22.86 | 24.12 | 345,686 | +1.08(+4.68%) |
May 26, 2020 | 22.14 | 23.24 | 22.08 | 23.04 | 261,410 | +1.96(+9.32%) |
May 22, 2020 | 21.53 | 21.53 | 20.50 | 21.08 | 158,669 | +0.43(+2.06%) |
May 21, 2020 | 20.53 | 21.02 | 20.50 | 20.65 | 200,990 | -0.03(-0.13%) |
May 20, 2020 | 20.59 | 21.13 | 20.54 | 20.68 | 207,466 | +0.64(+3.21%) |
May 19, 2020 | 20.51 | 20.76 | 20.02 | 20.03 | 218,568 | -0.66(-3.19%) |
May 18, 2020 | 19.21 | 20.76 | 19.13 | 20.69 | 394,224 | +2.46(+13.49%) |
May 15, 2020 | 17.98 | 18.28 | 17.78 | 18.23 | 154,526 | +0.29(+1.60%) |
May 14, 2020 | 17.43 | 17.98 | 16.59 | 17.95 | 242,977 | -0.00(-0.02%) |
May 13, 2020 | 18.76 | 18.76 | 17.70 | 17.95 | 260,763 | -0.80(-4.25%) |
May 12, 2020 | 19.91 | 20.09 | 18.66 | 18.75 | 336,164 | -1.19(-5.97%) |
May 11, 2020 | 19.78 | 20.33 | 19.18 | 19.94 | 363,352 | -0.33(-1.65%) |
May 08, 2020 | 19.91 | 20.32 | 19.49 | 20.27 | 213,787 | +1.04(+5.43%) |
May 07, 2020 | 19.10 | 19.76 | 18.95 | 19.23 | 165,504 | +0.50(+2.65%) |
May 06, 2020 | 19.48 | 19.78 | 18.67 | 18.73 | 186,357 | -0.85(-4.33%) |
May 05, 2020 | 19.83 | 20.30 | 19.43 | 19.58 | 212,337 | +0.15(+0.75%) |
May 04, 2020 | 19.42 | 19.83 | 18.86 | 19.43 | 201,663 | -0.45(-2.24%) |
May 01, 2020 | 20.18 | 20.62 | 19.26 | 19.88 | 339,888 | -0.97(-4.64%) |
Apr 30, 2020 | 21.45 | 21.45 | 20.65 | 20.85 | 328,206 | -1.25(-5.66%) |
Apr 29, 2020 | 21.79 | 22.46 | 21.55 | 22.10 | 393,103 | +1.23(+5.91%) |
Apr 28, 2020 | 20.55 | 21.23 | 20.32 | 20.86 | 269,786 | +1.10(+5.55%) |
Apr 27, 2020 | 18.97 | 20.26 | 18.93 | 19.77 | 274,089 | +0.96(+5.10%) |
Apr 24, 2020 | 19.80 | 19.80 | 18.46 | 18.81 | 157,509 | -0.62(-3.17%) |
Apr 23, 2020 | 19.30 | 20.15 | 18.66 | 19.42 | 301,213 | +0.13(+0.67%) |
Apr 22, 2020 | 19.99 | 19.99 | 19.14 | 19.30 | 174,518 | -0.14(-0.70%) |
Apr 21, 2020 | 19.42 | 19.81 | 19.16 | 19.43 | 187,103 | -0.69(-3.41%) |
Apr 20, 2020 | 20.26 | 20.73 | 20.04 | 20.12 | 143,102 | -0.77(-3.69%) |
Apr 17, 2020 | 20.02 | 21.14 | 20.02 | 20.89 | 215,538 | +1.63(+8.45%) |
Apr 16, 2020 | 20.09 | 20.09 | 18.78 | 19.26 | 209,784 | -0.72(-3.60%) |
Apr 15, 2020 | 20.61 | 20.80 | 19.58 | 19.98 | 318,948 | -1.70(-7.86%) |
Apr 14, 2020 | 22.32 | 22.56 | 21.58 | 21.69 | 174,189 | +0.21(+0.96%) |
Apr 13, 2020 | 22.66 | 22.66 | 21.15 | 21.48 | 253,085 | -1.16(-5.11%) |
Apr 09, 2020 | 21.43 | 22.72 | 21.35 | 22.64 | 279,289 | +1.67(+7.97%) |
Apr 08, 2020 | 20.81 | 21.26 | 20.33 | 20.97 | 341,613 | +0.65(+3.20%) |
Apr 07, 2020 | 20.20 | 21.45 | 19.79 | 20.32 | 244,854 | +0.72(+3.67%) |
Apr 06, 2020 | 19.66 | 20.08 | 18.86 | 19.60 | 304,665 | +0.93(+4.95%) |
Apr 03, 2020 | 19.48 | 19.62 | 18.16 | 18.67 | 258,856 | -1.07(-5.42%) |
Apr 02, 2020 | 19.48 | 20.61 | 18.76 | 19.74 | 213,074 | -0.03(-0.17%) |
Apr 01, 2020 | 20.50 | 20.92 | 19.37 | 19.78 | 269,799 | -1.80(-8.34%) |
Mar 31, 2020 | 21.06 | 22.07 | 20.58 | 21.57 | 378,812 | +0.38(+1.78%) |
Mar 30, 2020 | 21.45 | 21.89 | 20.84 | 21.20 | 305,226 | -0.27(-1.28%) |
Mar 27, 2020 | 20.49 | 22.04 | 20.18 | 21.47 | 269,365 | -0.13(-0.59%) |
Mar 26, 2020 | 20.89 | 22.02 | 20.65 | 21.60 | 275,973 | +1.10(+5.39%) |
Mar 25, 2020 | 20.74 | 21.63 | 19.79 | 20.50 | 393,103 | -0.58(-2.76%) |
Mar 24, 2020 | 20.06 | 21.20 | 19.53 | 21.08 | 428,504 | +2.30(+12.22%) |
Mar 23, 2020 | 18.94 | 19.31 | 17.25 | 18.78 | 296,334 | +0.09(+0.50%) |
Mar 20, 2020 | 18.58 | 19.32 | 17.16 | 18.69 | 564,651 | -0.01(-0.05%) |
Mar 19, 2020 | 15.47 | 19.54 | 14.55 | 18.70 | 448,904 | +3.17(+20.41%) |
Mar 18, 2020 | 17.90 | 18.38 | 14.22 | 15.53 | 355,794 | -3.78(-19.57%) |
Mar 17, 2020 | 18.13 | 19.52 | 16.62 | 19.30 | 465,343 | +1.56(+8.78%) |
Mar 16, 2020 | 18.76 | 19.67 | 17.33 | 17.75 | 352,416 | -3.45(-16.28%) |
Mar 13, 2020 | 21.34 | 21.80 | 19.85 | 21.20 | 513,860 | +1.13(+5.63%) |
Mar 12, 2020 | 21.39 | 22.05 | 19.92 | 20.07 | 323,950 | -2.71(-11.88%) |
Mar 11, 2020 | 23.24 | 23.69 | 22.29 | 22.77 | 352,207 | -1.34(-5.54%) |
Mar 10, 2020 | 24.27 | 24.27 | 22.88 | 24.11 | 376,051 | +0.82(+3.53%) |
Mar 09, 2020 | 24.34 | 25.17 | 23.24 | 23.29 | 258,740 | -3.19(-12.03%) |
Mar 06, 2020 | 26.04 | 26.98 | 25.63 | 26.47 | 189,384 | -0.45(-1.69%) |
Mar 05, 2020 | 27.58 | 27.88 | 26.47 | 26.93 | 188,513 | -1.65(-5.78%) |
Mar 04, 2020 | 28.04 | 28.61 | 27.56 | 28.58 | 175,213 | +1.10(+4.02%) |
Mar 03, 2020 | 28.55 | 29.01 | 27.26 | 27.48 | 302,158 | -1.22(-4.24%) |