Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.45 | 32.43 | 31.22 | 32.19 | 136,300 | +0.51(+1.61%) |
May 28, 2020 | 31.63 | 32.20 | 31.14 | 31.68 | 122,521 | +0.05(+0.16%) |
May 27, 2020 | 32.69 | 32.75 | 31.30 | 31.63 | 141,240 | -0.64(-1.98%) |
May 26, 2020 | 31.45 | 32.54 | 31.45 | 32.27 | 106,038 | +1.40(+4.54%) |
May 22, 2020 | 30.75 | 31.10 | 30.54 | 30.87 | 43,900 | +0.12(+0.39%) |
May 21, 2020 | 30.44 | 31.35 | 30.38 | 30.75 | 76,145 | +0.37(+1.22%) |
May 20, 2020 | 29.83 | 30.93 | 29.59 | 30.38 | 81,926 | +1.10(+3.76%) |
May 19, 2020 | 28.19 | 30.20 | 27.91 | 29.28 | 178,654 | +1.28(+4.57%) |
May 18, 2020 | 29.31 | 29.42 | 27.90 | 28.00 | 95,624 | -0.54(-1.89%) |
May 15, 2020 | 28.14 | 28.88 | 27.76 | 28.54 | 59,500 | +0.20(+0.71%) |
May 14, 2020 | 26.67 | 28.61 | 26.23 | 28.34 | 112,069 | +1.36(+5.04%) |
May 13, 2020 | 28.75 | 29.35 | 25.43 | 26.98 | 178,013 | -1.52(-5.33%) |
May 12, 2020 | 31.00 | 31.25 | 28.50 | 28.50 | 172,791 | -2.31(-7.50%) |
May 11, 2020 | 31.00 | 31.50 | 30.50 | 30.81 | 241,082 | +0.66(+2.19%) |
May 08, 2020 | 27.79 | 30.75 | 27.78 | 30.15 | 227,200 | +2.55(+9.24%) |
May 07, 2020 | 27.60 | 27.95 | 27.34 | 27.60 | 89,584 | +0.19(+0.69%) |
May 06, 2020 | 26.99 | 27.78 | 26.87 | 27.41 | 63,314 | +0.70(+2.62%) |
May 05, 2020 | 26.85 | 28.24 | 26.48 | 26.71 | 87,820 | -0.11(-0.41%) |
May 04, 2020 | 23.87 | 27.86 | 23.87 | 26.82 | 78,948 | +2.53(+10.42%) |
May 01, 2020 | 25.48 | 25.64 | 24.29 | 24.29 | 81,100 | -1.30(-5.08%) |
Apr 30, 2020 | 27.20 | 27.86 | 25.50 | 25.59 | 85,818 | -1.67(-6.13%) |
Apr 29, 2020 | 27.37 | 28.75 | 26.69 | 27.26 | 170,806 | +0.02(+0.07%) |
Apr 28, 2020 | 26.64 | 27.50 | 26.36 | 27.24 | 115,077 | +0.64(+2.41%) |
Apr 27, 2020 | 25.00 | 26.99 | 25.00 | 26.60 | 151,963 | +1.44(+5.72%) |
Apr 24, 2020 | 24.99 | 25.38 | 22.85 | 25.16 | 196,400 | +3.40(+15.62%) |
Apr 23, 2020 | 21.11 | 22.15 | 20.92 | 21.76 | 55,660 | +0.96(+4.62%) |
Apr 22, 2020 | 20.12 | 20.95 | 20.12 | 20.80 | 30,500 | +0.65(+3.23%) |
Apr 21, 2020 | 20.16 | 20.40 | 19.60 | 20.15 | 50,731 | -0.26(-1.27%) |
Apr 20, 2020 | 19.88 | 20.41 | 19.68 | 20.41 | 42,309 | +0.44(+2.20%) |
Apr 17, 2020 | 19.99 | 20.14 | 19.56 | 19.97 | 38,800 | +0.48(+2.46%) |
Apr 16, 2020 | 19.09 | 19.50 | 18.82 | 19.49 | 75,876 | +0.40(+2.10%) |
Apr 15, 2020 | 19.19 | 19.19 | 18.74 | 19.09 | 50,166 | -0.43(-2.20%) |
Apr 14, 2020 | 19.40 | 19.69 | 18.60 | 19.52 | 57,175 | +0.53(+2.79%) |
Apr 13, 2020 | 19.11 | 19.39 | 18.27 | 18.99 | 32,742 | -0.04(-0.21%) |
Apr 09, 2020 | 17.92 | 19.23 | 17.86 | 19.03 | 26,000 | +1.37(+7.76%) |
Apr 08, 2020 | 17.78 | 18.10 | 17.36 | 17.66 | 38,019 | -0.03(-0.17%) |
Apr 07, 2020 | 17.55 | 17.99 | 17.02 | 17.69 | 42,099 | +0.48(+2.79%) |
Apr 06, 2020 | 17.22 | 17.45 | 16.75 | 17.21 | 41,943 | +0.56(+3.36%) |
Apr 03, 2020 | 16.58 | 17.19 | 15.88 | 16.65 | 39,300 | -0.17(-1.01%) |
Apr 02, 2020 | 16.54 | 16.97 | 16.29 | 16.82 | 36,960 | +0.25(+1.51%) |
Apr 01, 2020 | 16.73 | 17.21 | 16.23 | 16.57 | 49,202 | -0.54(-3.16%) |
Mar 31, 2020 | 16.61 | 17.39 | 16.59 | 17.11 | 63,699 | +0.64(+3.89%) |
Mar 30, 2020 | 15.40 | 16.58 | 15.40 | 16.47 | 55,088 | +1.49(+9.95%) |
Mar 27, 2020 | 15.01 | 15.22 | 14.80 | 14.98 | 61,500 | -0.23(-1.51%) |
Mar 26, 2020 | 14.20 | 16.22 | 14.20 | 15.21 | 119,849 | +0.91(+6.36%) |
Mar 25, 2020 | 15.17 | 15.71 | 14.08 | 14.30 | 67,108 | -0.71(-4.73%) |
Mar 24, 2020 | 15.15 | 15.99 | 15.01 | 15.01 | 43,774 | +0.26(+1.76%) |
Mar 23, 2020 | 14.88 | 15.27 | 13.91 | 14.75 | 33,047 | -0.21(-1.40%) |
Mar 20, 2020 | 14.42 | 15.62 | 14.13 | 14.96 | 37,400 | +0.70(+4.91%) |
Mar 19, 2020 | 12.85 | 14.70 | 12.85 | 14.26 | 69,037 | +1.08(+8.19%) |
Mar 18, 2020 | 14.25 | 14.73 | 13.04 | 13.18 | 78,395 | -1.41(-9.66%) |
Mar 17, 2020 | 13.20 | 15.45 | 13.20 | 14.59 | 37,078 | +1.40(+10.61%) |
Mar 16, 2020 | 13.13 | 14.20 | 12.77 | 13.19 | 108,480 | -1.22(-8.47%) |
Mar 13, 2020 | 16.30 | 16.30 | 14.28 | 14.41 | 59,700 | -0.61(-4.06%) |
Mar 12, 2020 | 15.68 | 15.85 | 14.72 | 15.02 | 50,157 | -1.83(-10.86%) |
Mar 11, 2020 | 18.04 | 18.34 | 16.67 | 16.85 | 53,060 | -1.57(-8.52%) |
Mar 10, 2020 | 18.80 | 19.01 | 17.84 | 18.42 | 34,488 | +0.12(+0.66%) |
Mar 09, 2020 | 18.62 | 19.41 | 18.25 | 18.30 | 44,506 | -1.49(-7.53%) |
Mar 06, 2020 | 19.72 | 20.34 | 19.54 | 19.79 | 45,300 | -0.62(-3.04%) |
Mar 05, 2020 | 20.58 | 21.09 | 19.94 | 20.41 | 40,798 | -0.66(-3.13%) |
Mar 04, 2020 | 20.89 | 21.25 | 20.51 | 21.07 | 26,779 | +0.46(+2.23%) |
Mar 03, 2020 | 21.35 | 21.77 | 20.26 | 20.61 | 51,398 | -0.69(-3.24%) |