Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.42 | 20.95 | 19.91 | 20.30 | 243,014 | -0.48(-2.29%) |
May 28, 2020 | 22.64 | 22.64 | 20.62 | 20.77 | 287,785 | -1.38(-6.21%) |
May 27, 2020 | 20.77 | 22.45 | 20.66 | 22.15 | 334,957 | +2.05(+10.19%) |
May 26, 2020 | 19.66 | 20.39 | 18.79 | 20.10 | 213,357 | +1.42(+7.59%) |
May 22, 2020 | 18.99 | 19.05 | 18.40 | 18.68 | 138,758 | -0.13(-0.69%) |
May 21, 2020 | 19.05 | 19.37 | 18.81 | 18.81 | 168,429 | -0.35(-1.80%) |
May 20, 2020 | 18.47 | 19.22 | 18.20 | 19.16 | 194,776 | +1.17(+6.48%) |
May 19, 2020 | 18.67 | 18.92 | 17.97 | 17.99 | 205,703 | -1.00(-5.26%) |
May 18, 2020 | 18.01 | 19.16 | 17.12 | 18.99 | 278,689 | +1.92(+11.26%) |
May 15, 2020 | 17.02 | 17.27 | 16.71 | 17.07 | 211,726 | -0.07(-0.44%) |
May 14, 2020 | 16.80 | 17.18 | 16.07 | 17.14 | 254,419 | -0.14(-0.81%) |
May 13, 2020 | 18.21 | 18.32 | 16.79 | 17.28 | 245,489 | -0.79(-4.39%) |
May 12, 2020 | 19.58 | 19.58 | 18.04 | 18.08 | 236,856 | -1.41(-7.23%) |
May 11, 2020 | 19.69 | 20.02 | 19.24 | 19.49 | 352,154 | -0.64(-3.20%) |
May 08, 2020 | 19.22 | 20.19 | 19.22 | 20.13 | 324,769 | +1.49(+8.01%) |
May 07, 2020 | 18.67 | 19.19 | 18.28 | 18.64 | 230,394 | +0.19(+1.01%) |
May 06, 2020 | 19.37 | 19.37 | 18.37 | 18.45 | 261,965 | -0.90(-4.63%) |
May 05, 2020 | 20.55 | 20.72 | 19.29 | 19.35 | 242,751 | -0.75(-3.72%) |
May 04, 2020 | 19.45 | 20.20 | 19.17 | 20.09 | 291,199 | -0.02(-0.09%) |
May 01, 2020 | 19.98 | 20.33 | 18.89 | 20.11 | 369,021 | -0.86(-4.09%) |
Apr 30, 2020 | 21.51 | 21.76 | 20.74 | 20.97 | 412,976 | -1.19(-5.35%) |
Apr 29, 2020 | 19.39 | 22.97 | 18.48 | 22.16 | 622,608 | +2.64(+13.53%) |
Apr 28, 2020 | 19.60 | 19.76 | 18.92 | 19.51 | 200,108 | +0.62(+3.26%) |
Apr 27, 2020 | 17.69 | 19.05 | 17.52 | 18.90 | 285,120 | +1.50(+8.64%) |
Apr 24, 2020 | 17.24 | 17.56 | 16.81 | 17.40 | 177,546 | +0.21(+1.25%) |
Apr 23, 2020 | 17.13 | 17.58 | 16.90 | 17.18 | 185,924 | +0.14(+0.82%) |
Apr 22, 2020 | 17.30 | 17.30 | 16.81 | 17.04 | 235,762 | +0.14(+0.83%) |
Apr 21, 2020 | 16.16 | 17.00 | 15.94 | 16.90 | 233,830 | +0.07(+0.44%) |
Apr 20, 2020 | 16.42 | 17.33 | 16.13 | 16.83 | 215,136 | -0.18(-1.04%) |
Apr 17, 2020 | 16.32 | 17.13 | 15.60 | 17.00 | 369,771 | +1.31(+8.32%) |
Apr 16, 2020 | 16.69 | 17.87 | 15.03 | 15.70 | 374,730 | -1.05(-6.30%) |
Apr 15, 2020 | 16.69 | 17.05 | 16.67 | 16.75 | 309,080 | -0.83(-4.72%) |
Apr 14, 2020 | 18.39 | 18.61 | 17.06 | 17.58 | 275,730 | -0.29(-1.62%) |
Apr 13, 2020 | 19.19 | 19.46 | 17.74 | 17.87 | 185,734 | -1.34(-6.99%) |
Apr 09, 2020 | 18.48 | 19.38 | 17.65 | 19.22 | 319,197 | +1.44(+8.08%) |
Apr 08, 2020 | 16.94 | 17.85 | 16.68 | 17.78 | 417,982 | +1.05(+6.31%) |
Apr 07, 2020 | 16.77 | 17.08 | 16.44 | 16.72 | 449,161 | +0.72(+4.49%) |
Apr 06, 2020 | 16.05 | 16.45 | 15.72 | 16.01 | 217,735 | +0.75(+4.89%) |
Apr 03, 2020 | 16.80 | 17.04 | 14.95 | 15.26 | 408,666 | -1.75(-10.26%) |
Apr 02, 2020 | 16.48 | 17.50 | 16.39 | 17.00 | 367,525 | +0.37(+2.24%) |
Apr 01, 2020 | 16.22 | 16.73 | 15.84 | 16.63 | 536,774 | -0.46(-2.68%) |
Mar 31, 2020 | 16.51 | 17.14 | 16.23 | 17.09 | 449,485 | +0.40(+2.40%) |
Mar 30, 2020 | 16.79 | 17.11 | 16.12 | 16.69 | 240,668 | +0.06(+0.34%) |
Mar 27, 2020 | 16.68 | 17.40 | 15.95 | 16.63 | 434,275 | -1.01(-5.71%) |
Mar 26, 2020 | 15.91 | 17.66 | 15.40 | 17.64 | 361,077 | +1.89(+11.97%) |
Mar 25, 2020 | 15.90 | 16.25 | 14.62 | 15.75 | 569,540 | -0.07(-0.47%) |
Mar 24, 2020 | 14.35 | 16.07 | 13.78 | 15.83 | 444,934 | +2.17(+15.85%) |
Mar 23, 2020 | 14.52 | 14.80 | 12.41 | 13.66 | 518,156 | -0.82(-5.67%) |
Mar 20, 2020 | 15.22 | 15.64 | 14.27 | 14.48 | 802,011 | -0.90(-5.82%) |
Mar 19, 2020 | 14.71 | 15.47 | 13.66 | 15.38 | 905,879 | +0.44(+2.94%) |
Mar 18, 2020 | 16.27 | 17.07 | 14.75 | 14.94 | 495,348 | -2.33(-13.51%) |
Mar 17, 2020 | 16.33 | 17.27 | 15.12 | 17.27 | 735,940 | +1.19(+7.37%) |
Mar 16, 2020 | 16.74 | 17.54 | 15.98 | 16.09 | 382,120 | -2.73(-14.53%) |
Mar 13, 2020 | 18.20 | 18.87 | 17.12 | 18.82 | 389,058 | +1.67(+9.74%) |
Mar 12, 2020 | 17.79 | 18.46 | 16.76 | 17.15 | 478,980 | -1.75(-9.28%) |
Mar 11, 2020 | 20.29 | 20.41 | 18.74 | 18.91 | 370,400 | -1.92(-9.23%) |
Mar 10, 2020 | 21.28 | 21.37 | 19.87 | 20.83 | 290,720 | +0.24(+1.18%) |
Mar 09, 2020 | 21.90 | 22.26 | 20.57 | 20.59 | 354,949 | -2.65(-11.41%) |
Mar 06, 2020 | 22.36 | 23.80 | 22.36 | 23.24 | 523,637 | -0.10(-0.44%) |
Mar 05, 2020 | 23.75 | 24.03 | 23.01 | 23.34 | 455,395 | -1.09(-4.47%) |
Mar 04, 2020 | 24.43 | 24.54 | 23.82 | 24.43 | 270,923 | +0.31(+1.28%) |
Mar 03, 2020 | 24.29 | 24.68 | 23.80 | 24.13 | 491,814 | -0.27(-1.11%) |