Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.10 | 23.47 | 22.69 | 23.31 | 1,133,300 | -0.13(-0.55%) |
May 28, 2020 | 25.00 | 25.00 | 23.28 | 23.44 | 897,921 | -1.08(-4.40%) |
May 27, 2020 | 23.86 | 24.61 | 23.39 | 24.52 | 1,271,168 | +1.21(+5.19%) |
May 26, 2020 | 22.92 | 23.60 | 22.92 | 23.31 | 1,128,473 | +1.30(+5.91%) |
May 22, 2020 | 22.17 | 22.17 | 21.76 | 22.01 | 540,200 | +0.00(+0.00%) |
May 21, 2020 | 21.75 | 22.14 | 21.59 | 22.01 | 841,553 | +0.19(+0.87%) |
May 20, 2020 | 21.87 | 22.12 | 21.62 | 21.82 | 1,003,266 | +0.46(+2.15%) |
May 19, 2020 | 21.63 | 22.18 | 21.33 | 21.36 | 901,277 | -0.39(-1.79%) |
May 18, 2020 | 21.27 | 21.85 | 21.17 | 21.75 | 770,127 | +1.36(+6.67%) |
May 15, 2020 | 20.06 | 20.71 | 19.86 | 20.39 | 892,600 | +0.40(+2.00%) |
May 14, 2020 | 19.71 | 20.21 | 19.05 | 19.99 | 827,802 | -0.16(-0.79%) |
May 13, 2020 | 20.41 | 20.70 | 19.76 | 20.15 | 1,154,394 | -0.56(-2.70%) |
May 12, 2020 | 21.60 | 21.79 | 20.70 | 20.71 | 1,349,470 | -0.88(-4.08%) |
May 11, 2020 | 21.71 | 21.87 | 20.94 | 21.59 | 1,605,276 | -0.61(-2.75%) |
May 08, 2020 | 21.82 | 22.32 | 21.52 | 22.20 | 1,135,800 | +0.94(+4.42%) |
May 07, 2020 | 21.91 | 22.00 | 20.99 | 21.26 | 1,069,600 | +1.34(+6.73%) |
May 06, 2020 | 19.88 | 20.43 | 19.57 | 19.92 | 1,004,376 | -0.59(-2.88%) |
May 05, 2020 | 20.33 | 20.71 | 20.19 | 20.51 | 818,207 | +0.58(+2.91%) |
May 04, 2020 | 19.53 | 20.04 | 19.38 | 19.93 | 1,144,285 | +0.11(+0.55%) |
May 01, 2020 | 20.18 | 20.40 | 19.17 | 19.82 | 1,159,800 | -0.77(-3.74%) |
Apr 30, 2020 | 21.81 | 22.13 | 20.52 | 20.59 | 1,099,704 | -1.81(-8.08%) |
Apr 29, 2020 | 21.79 | 22.85 | 21.64 | 22.40 | 1,262,097 | +1.34(+6.36%) |
Apr 28, 2020 | 21.41 | 21.41 | 20.76 | 21.06 | 1,159,275 | +0.28(+1.35%) |
Apr 27, 2020 | 19.92 | 20.97 | 19.91 | 20.78 | 764,616 | +1.01(+5.11%) |
Apr 24, 2020 | 19.22 | 19.87 | 19.20 | 19.77 | 897,900 | +0.70(+3.67%) |
Apr 23, 2020 | 18.56 | 19.59 | 18.56 | 19.07 | 971,881 | +0.50(+2.69%) |
Apr 22, 2020 | 19.10 | 19.22 | 18.36 | 18.57 | 884,363 | -0.04(-0.21%) |
Apr 21, 2020 | 19.01 | 19.18 | 18.56 | 18.61 | 775,229 | -1.10(-5.58%) |
Apr 20, 2020 | 19.89 | 20.56 | 19.41 | 19.71 | 1,184,937 | -0.64(-3.14%) |
Apr 17, 2020 | 20.82 | 21.12 | 20.12 | 20.35 | 832,300 | +0.20(+0.99%) |
Apr 16, 2020 | 20.06 | 20.36 | 19.59 | 20.15 | 889,459 | +0.06(+0.30%) |
Apr 15, 2020 | 20.34 | 20.93 | 19.93 | 20.09 | 1,081,632 | -1.42(-6.60%) |
Apr 14, 2020 | 21.07 | 21.60 | 20.82 | 21.51 | 1,254,418 | +0.96(+4.67%) |
Apr 13, 2020 | 20.47 | 20.80 | 20.06 | 20.55 | 1,068,066 | -0.11(-0.53%) |
Apr 09, 2020 | 19.81 | 20.72 | 19.51 | 20.66 | 1,423,200 | +1.25(+6.44%) |
Apr 08, 2020 | 19.04 | 19.52 | 18.30 | 19.41 | 1,726,065 | +0.72(+3.85%) |
Apr 07, 2020 | 19.78 | 20.20 | 18.56 | 18.69 | 1,062,478 | -0.18(-0.95%) |
Apr 06, 2020 | 18.24 | 19.07 | 17.98 | 18.87 | 1,306,503 | +1.45(+8.32%) |
Apr 03, 2020 | 17.62 | 18.07 | 17.15 | 17.42 | 1,127,600 | -0.35(-1.97%) |
Apr 02, 2020 | 17.23 | 18.03 | 16.96 | 17.77 | 1,331,045 | +0.53(+3.07%) |
Apr 01, 2020 | 18.46 | 18.61 | 17.10 | 17.24 | 919,867 | -1.93(-10.07%) |
Mar 31, 2020 | 19.08 | 19.35 | 18.54 | 19.17 | 1,833,656 | +0.14(+0.74%) |
Mar 30, 2020 | 18.50 | 19.10 | 17.08 | 19.03 | 1,157,639 | +0.53(+2.86%) |
Mar 27, 2020 | 18.27 | 19.28 | 17.85 | 18.50 | 1,368,000 | -0.50(-2.63%) |
Mar 26, 2020 | 17.72 | 19.51 | 17.72 | 19.00 | 1,178,480 | +1.28(+7.22%) |
Mar 25, 2020 | 17.89 | 18.54 | 16.81 | 17.72 | 1,593,621 | -0.01(-0.06%) |
Mar 24, 2020 | 17.46 | 18.21 | 16.31 | 17.73 | 1,527,534 | +1.48(+9.11%) |
Mar 23, 2020 | 16.23 | 16.52 | 14.86 | 16.25 | 1,578,042 | +1.08(+7.12%) |
Mar 20, 2020 | 14.57 | 15.58 | 14.05 | 15.17 | 4,497,800 | +0.68(+4.69%) |
Mar 19, 2020 | 13.88 | 14.95 | 12.88 | 14.49 | 2,609,655 | +0.46(+3.28%) |
Mar 18, 2020 | 16.53 | 16.53 | 10.25 | 14.03 | 2,155,888 | -3.53(-20.10%) |
Mar 17, 2020 | 17.14 | 17.89 | 15.19 | 17.56 | 2,262,576 | +0.65(+3.84%) |
Mar 16, 2020 | 17.25 | 18.00 | 16.86 | 16.91 | 1,882,412 | -2.32(-12.06%) |
Mar 13, 2020 | 18.78 | 19.25 | 17.01 | 19.23 | 2,501,300 | +1.44(+8.09%) |
Mar 12, 2020 | 20.52 | 20.52 | 17.74 | 17.79 | 1,869,765 | -4.21(-19.14%) |
Mar 11, 2020 | 23.45 | 23.58 | 21.75 | 22.00 | 1,865,831 | -2.17(-8.98%) |
Mar 10, 2020 | 24.22 | 24.28 | 23.11 | 24.17 | 1,511,361 | +0.69(+2.94%) |
Mar 09, 2020 | 23.85 | 23.96 | 20.45 | 23.48 | 1,920,887 | -1.50(-6.00%) |
Mar 06, 2020 | 24.89 | 25.29 | 24.41 | 24.98 | 1,293,600 | -0.85(-3.29%) |
Mar 05, 2020 | 26.00 | 26.22 | 25.41 | 25.83 | 1,197,420 | -0.77(-2.89%) |
Mar 04, 2020 | 26.45 | 26.64 | 25.68 | 26.60 | 1,516,705 | +0.61(+2.35%) |
Mar 03, 2020 | 26.34 | 26.95 | 25.91 | 25.99 | 1,467,430 | -0.37(-1.40%) |