Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.79 | 23.04 | 21.78 | 22.73 | 232,500 | -0.29(-1.26%) |
May 28, 2020 | 23.38 | 24.14 | 22.90 | 23.02 | 167,845 | +0.07(+0.31%) |
May 27, 2020 | 22.58 | 23.01 | 21.76 | 22.95 | 169,762 | +0.82(+3.71%) |
May 26, 2020 | 23.50 | 23.50 | 22.02 | 22.13 | 187,286 | -0.73(-3.19%) |
May 22, 2020 | 22.50 | 22.88 | 22.06 | 22.86 | 115,900 | +0.66(+2.97%) |
May 21, 2020 | 22.67 | 22.96 | 22.14 | 22.20 | 181,410 | -0.56(-2.46%) |
May 20, 2020 | 22.48 | 23.09 | 22.22 | 22.76 | 156,893 | +0.83(+3.78%) |
May 19, 2020 | 22.23 | 22.50 | 21.92 | 21.93 | 113,029 | -0.52(-2.32%) |
May 18, 2020 | 22.82 | 23.34 | 22.39 | 22.45 | 172,413 | +0.30(+1.35%) |
May 15, 2020 | 21.71 | 22.35 | 21.51 | 22.15 | 190,200 | +0.58(+2.69%) |
May 14, 2020 | 20.47 | 21.58 | 20.00 | 21.57 | 260,535 | +0.66(+3.16%) |
May 13, 2020 | 21.61 | 21.71 | 20.45 | 20.91 | 186,525 | -0.91(-4.17%) |
May 12, 2020 | 22.52 | 22.52 | 21.75 | 21.82 | 202,166 | -0.62(-2.76%) |
May 11, 2020 | 22.74 | 23.02 | 21.90 | 22.44 | 282,428 | -0.71(-3.07%) |
May 08, 2020 | 23.16 | 23.84 | 22.82 | 23.15 | 176,800 | +0.58(+2.57%) |
May 07, 2020 | 21.77 | 22.81 | 21.23 | 22.57 | 173,815 | +1.24(+5.81%) |
May 06, 2020 | 22.61 | 22.61 | 21.30 | 21.33 | 196,539 | -1.30(-5.74%) |
May 05, 2020 | 22.45 | 23.19 | 22.37 | 22.63 | 174,684 | +0.60(+2.72%) |
May 04, 2020 | 22.10 | 22.64 | 21.73 | 22.03 | 255,129 | -0.14(-0.63%) |
May 01, 2020 | 21.99 | 22.26 | 21.05 | 22.17 | 376,100 | -0.16(-0.72%) |
Apr 30, 2020 | 22.61 | 23.29 | 22.28 | 22.33 | 331,362 | -0.77(-3.33%) |
Apr 29, 2020 | 21.71 | 23.50 | 21.61 | 23.10 | 237,854 | +1.86(+8.76%) |
Apr 28, 2020 | 22.89 | 22.89 | 21.14 | 21.24 | 181,848 | -1.14(-5.09%) |
Apr 27, 2020 | 21.27 | 22.55 | 21.27 | 22.38 | 216,535 | +1.33(+6.32%) |
Apr 24, 2020 | 21.45 | 21.49 | 20.77 | 21.05 | 138,200 | -0.39(-1.82%) |
Apr 23, 2020 | 20.62 | 21.71 | 20.62 | 21.44 | 394,524 | +0.82(+3.98%) |
Apr 22, 2020 | 20.00 | 20.69 | 19.47 | 20.62 | 232,250 | +0.94(+4.78%) |
Apr 21, 2020 | 19.83 | 20.01 | 19.30 | 19.68 | 258,171 | -0.71(-3.48%) |
Apr 20, 2020 | 19.59 | 20.83 | 19.29 | 20.39 | 263,419 | +0.52(+2.62%) |
Apr 17, 2020 | 19.77 | 20.23 | 19.55 | 19.87 | 187,000 | +0.42(+2.16%) |
Apr 16, 2020 | 19.00 | 19.46 | 18.47 | 19.45 | 287,769 | +0.37(+1.94%) |
Apr 15, 2020 | 19.52 | 19.52 | 18.78 | 19.08 | 193,448 | -1.00(-4.98%) |
Apr 14, 2020 | 20.11 | 20.48 | 19.64 | 20.08 | 198,514 | +0.36(+1.83%) |
Apr 13, 2020 | 19.71 | 19.87 | 19.16 | 19.72 | 172,886 | -0.19(-0.95%) |
Apr 09, 2020 | 18.90 | 19.94 | 18.62 | 19.91 | 235,900 | +1.29(+6.93%) |
Apr 08, 2020 | 18.67 | 18.96 | 18.09 | 18.62 | 325,975 | +0.23(+1.25%) |
Apr 07, 2020 | 18.71 | 18.86 | 18.18 | 18.39 | 251,981 | -0.06(-0.33%) |
Apr 06, 2020 | 17.51 | 18.61 | 17.51 | 18.45 | 347,612 | +1.39(+8.15%) |
Apr 03, 2020 | 16.10 | 17.23 | 16.05 | 17.06 | 329,300 | +0.59(+3.58%) |
Apr 02, 2020 | 16.00 | 16.87 | 15.95 | 16.47 | 399,786 | +0.13(+0.80%) |
Apr 01, 2020 | 16.36 | 16.93 | 16.14 | 16.34 | 346,339 | -0.58(-3.43%) |
Mar 31, 2020 | 16.45 | 17.58 | 16.26 | 16.92 | 275,434 | +0.48(+2.92%) |
Mar 30, 2020 | 15.75 | 16.66 | 15.51 | 16.44 | 364,135 | +0.92(+5.93%) |
Mar 27, 2020 | 15.77 | 16.95 | 15.15 | 15.52 | 623,300 | -0.74(-4.55%) |
Mar 26, 2020 | 14.95 | 16.45 | 14.84 | 16.26 | 698,104 | +1.30(+8.69%) |
Mar 25, 2020 | 15.08 | 16.02 | 14.76 | 14.96 | 429,516 | -0.21(-1.38%) |
Mar 24, 2020 | 15.32 | 16.43 | 14.68 | 15.17 | 369,265 | +0.51(+3.48%) |
Mar 23, 2020 | 14.71 | 15.28 | 12.63 | 14.66 | 377,777 | -0.05(-0.34%) |
Mar 20, 2020 | 17.75 | 18.47 | 14.23 | 14.71 | 749,600 | -3.29(-18.28%) |
Mar 19, 2020 | 20.59 | 20.93 | 17.71 | 18.00 | 411,289 | -2.50(-12.20%) |
Mar 18, 2020 | 20.30 | 21.84 | 19.34 | 20.50 | 322,197 | -0.98(-4.56%) |
Mar 17, 2020 | 19.10 | 21.82 | 17.49 | 21.48 | 428,508 | +2.74(+14.62%) |
Mar 16, 2020 | 18.00 | 19.51 | 17.43 | 18.74 | 398,436 | -3.05(-14.00%) |
Mar 13, 2020 | 20.92 | 21.79 | 20.25 | 21.79 | 446,000 | +1.55(+7.66%) |
Mar 12, 2020 | 23.19 | 23.19 | 20.13 | 20.24 | 534,331 | -3.63(-15.21%) |
Mar 11, 2020 | 24.16 | 24.33 | 23.55 | 23.87 | 524,863 | -0.73(-2.97%) |
Mar 10, 2020 | 24.98 | 24.98 | 23.68 | 24.60 | 335,086 | -0.02(-0.08%) |
Mar 09, 2020 | 24.25 | 24.94 | 23.42 | 24.62 | 280,604 | -0.50(-1.99%) |
Mar 06, 2020 | 24.44 | 25.20 | 24.44 | 25.12 | 307,500 | +0.19(+0.76%) |
Mar 05, 2020 | 25.29 | 25.54 | 24.56 | 24.93 | 316,094 | -0.52(-2.04%) |
Mar 04, 2020 | 25.00 | 25.51 | 24.83 | 25.45 | 212,863 | +0.58(+2.33%) |
Mar 03, 2020 | 25.28 | 25.43 | 24.56 | 24.87 | 321,861 | -0.40(-1.58%) |