Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.92 | 21.48 | 20.16 | 20.57 | 76,521 | -0.54(-2.56%) |
May 28, 2020 | 22.79 | 22.81 | 21.08 | 21.11 | 62,231 | -1.22(-5.45%) |
May 27, 2020 | 21.29 | 22.53 | 21.25 | 22.33 | 105,129 | +1.90(+9.31%) |
May 26, 2020 | 20.46 | 20.78 | 20.18 | 20.43 | 92,914 | +0.83(+4.24%) |
May 22, 2020 | 19.53 | 19.69 | 19.13 | 19.59 | 107,792 | +0.12(+0.59%) |
May 21, 2020 | 19.37 | 19.60 | 19.22 | 19.48 | 70,595 | -0.07(-0.35%) |
May 20, 2020 | 18.96 | 19.87 | 18.96 | 19.55 | 101,002 | +0.99(+5.36%) |
May 19, 2020 | 19.25 | 19.53 | 18.55 | 18.55 | 75,168 | -0.81(-4.19%) |
May 18, 2020 | 18.91 | 19.64 | 18.35 | 19.36 | 120,449 | +1.34(+7.45%) |
May 15, 2020 | 17.73 | 18.18 | 17.51 | 18.02 | 70,515 | +0.13(+0.70%) |
May 14, 2020 | 17.22 | 17.99 | 16.77 | 17.90 | 95,270 | +0.18(+1.04%) |
May 13, 2020 | 17.75 | 18.10 | 17.21 | 17.71 | 129,150 | -0.44(-2.45%) |
May 12, 2020 | 19.31 | 19.31 | 18.09 | 18.16 | 84,556 | -1.02(-5.34%) |
May 11, 2020 | 19.48 | 19.79 | 18.72 | 19.18 | 99,063 | -0.72(-3.64%) |
May 08, 2020 | 19.49 | 19.91 | 19.09 | 19.90 | 86,565 | +0.95(+4.99%) |
May 07, 2020 | 18.87 | 19.26 | 18.59 | 18.96 | 57,276 | +0.33(+1.76%) |
May 06, 2020 | 18.91 | 19.16 | 18.55 | 18.63 | 64,815 | -0.24(-1.28%) |
May 05, 2020 | 19.79 | 19.81 | 18.78 | 18.87 | 78,359 | -0.36(-1.86%) |
May 04, 2020 | 19.29 | 19.64 | 18.85 | 19.23 | 59,667 | -0.21(-1.09%) |
May 01, 2020 | 20.08 | 20.08 | 18.71 | 19.44 | 101,372 | -0.54(-2.71%) |
Apr 30, 2020 | 20.63 | 20.63 | 19.25 | 19.98 | 109,228 | -1.51(-7.01%) |
Apr 29, 2020 | 20.94 | 21.93 | 20.18 | 21.49 | 126,036 | +1.36(+6.77%) |
Apr 28, 2020 | 19.31 | 20.47 | 19.31 | 20.13 | 46,747 | +0.54(+2.76%) |
Apr 27, 2020 | 18.86 | 19.92 | 18.75 | 19.59 | 59,718 | +1.18(+6.40%) |
Apr 24, 2020 | 18.34 | 18.75 | 18.01 | 18.41 | 41,832 | +0.41(+2.25%) |
Apr 23, 2020 | 17.57 | 18.34 | 17.57 | 18.00 | 69,153 | +0.52(+2.98%) |
Apr 22, 2020 | 17.75 | 17.83 | 17.12 | 17.48 | 86,943 | +0.11(+0.61%) |
Apr 21, 2020 | 16.71 | 17.44 | 16.66 | 17.37 | 77,840 | -0.06(-0.33%) |
Apr 20, 2020 | 16.99 | 17.82 | 16.85 | 17.43 | 65,717 | -0.19(-1.10%) |
Apr 17, 2020 | 17.05 | 18.16 | 17.05 | 17.62 | 139,581 | +0.75(+4.46%) |
Apr 16, 2020 | 17.54 | 17.54 | 16.36 | 16.87 | 132,039 | -0.16(-0.95%) |
Apr 15, 2020 | 17.94 | 17.94 | 16.96 | 17.03 | 82,582 | -1.15(-6.34%) |
Apr 14, 2020 | 19.34 | 19.44 | 17.81 | 18.19 | 93,003 | -0.51(-2.75%) |
Apr 13, 2020 | 19.52 | 19.55 | 18.53 | 18.70 | 84,707 | -1.00(-5.08%) |
Apr 09, 2020 | 18.82 | 19.94 | 18.62 | 19.70 | 148,216 | +1.34(+7.32%) |
Apr 08, 2020 | 18.54 | 18.63 | 17.94 | 18.36 | 115,059 | +0.27(+1.47%) |
Apr 07, 2020 | 18.90 | 19.35 | 17.50 | 18.09 | 109,738 | -0.08(-0.42%) |
Apr 06, 2020 | 18.09 | 19.01 | 17.51 | 18.17 | 134,779 | +1.00(+5.83%) |
Apr 03, 2020 | 18.13 | 18.34 | 16.87 | 17.17 | 57,418 | -1.25(-6.78%) |
Apr 02, 2020 | 18.43 | 18.91 | 17.78 | 18.41 | 62,461 | -0.19(-1.02%) |
Apr 01, 2020 | 19.09 | 20.00 | 18.47 | 18.61 | 73,960 | -1.55(-7.70%) |
Mar 31, 2020 | 19.98 | 20.20 | 19.17 | 20.16 | 118,997 | +0.27(+1.34%) |
Mar 30, 2020 | 19.35 | 20.22 | 19.07 | 19.89 | 68,391 | +0.76(+3.98%) |
Mar 27, 2020 | 19.13 | 19.91 | 18.94 | 19.13 | 42,092 | -0.93(-4.65%) |
Mar 26, 2020 | 18.77 | 20.20 | 18.59 | 20.06 | 67,367 | +1.65(+8.95%) |
Mar 25, 2020 | 20.00 | 20.01 | 18.21 | 18.41 | 87,787 | -1.17(-5.98%) |
Mar 24, 2020 | 18.75 | 19.86 | 18.36 | 19.59 | 76,472 | +1.81(+10.18%) |
Mar 23, 2020 | 19.04 | 19.08 | 17.24 | 17.78 | 100,533 | -1.05(-5.57%) |
Mar 20, 2020 | 20.17 | 20.87 | 18.75 | 18.82 | 144,018 | -1.50(-7.36%) |
Mar 19, 2020 | 17.93 | 21.13 | 17.86 | 20.32 | 83,473 | +2.29(+12.68%) |
Mar 18, 2020 | 19.68 | 20.42 | 17.83 | 18.03 | 83,448 | -3.07(-14.54%) |
Mar 17, 2020 | 18.79 | 21.10 | 17.62 | 21.10 | 103,983 | +2.72(+14.83%) |
Mar 16, 2020 | 21.34 | 21.34 | 18.30 | 18.38 | 125,761 | -3.16(-14.68%) |
Mar 13, 2020 | 21.23 | 21.54 | 19.87 | 21.54 | 117,041 | +1.33(+6.60%) |
Mar 12, 2020 | 21.11 | 21.79 | 19.88 | 20.21 | 94,923 | -1.95(-8.81%) |
Mar 11, 2020 | 22.83 | 23.23 | 21.76 | 22.16 | 84,291 | -1.45(-6.13%) |
Mar 10, 2020 | 22.31 | 23.84 | 22.31 | 23.61 | 86,631 | +2.06(+9.55%) |
Mar 09, 2020 | 22.67 | 23.25 | 21.18 | 21.55 | 81,063 | -2.71(-11.15%) |
Mar 06, 2020 | 24.26 | 24.66 | 23.69 | 24.25 | 89,329 | -0.79(-3.16%) |
Mar 05, 2020 | 25.45 | 25.53 | 24.61 | 25.05 | 67,640 | -1.03(-3.95%) |
Mar 04, 2020 | 25.71 | 26.19 | 25.29 | 26.07 | 60,377 | +0.53(+2.09%) |
Mar 03, 2020 | 26.44 | 26.44 | 25.43 | 25.54 | 70,034 | -0.94(-3.56%) |