Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.57 | 24.31 | 23.29 | 24.27 | 1,321,000 | +0.81(+3.45%) |
May 28, 2020 | 24.12 | 24.34 | 23.35 | 23.46 | 805,019 | -0.51(-2.13%) |
May 27, 2020 | 24.28 | 24.36 | 22.53 | 23.97 | 1,804,332 | -0.34(-1.40%) |
May 26, 2020 | 25.10 | 25.45 | 24.17 | 24.31 | 1,755,449 | -0.29(-1.18%) |
May 22, 2020 | 24.44 | 24.77 | 23.85 | 24.60 | 1,515,700 | +0.16(+0.65%) |
May 21, 2020 | 24.08 | 24.68 | 23.56 | 24.44 | 1,451,462 | +0.44(+1.83%) |
May 20, 2020 | 23.87 | 24.19 | 23.45 | 24.00 | 1,303,218 | +0.51(+2.17%) |
May 19, 2020 | 24.22 | 24.75 | 23.46 | 23.49 | 1,607,174 | -0.56(-2.33%) |
May 18, 2020 | 24.90 | 25.08 | 23.91 | 24.05 | 1,961,592 | -0.20(-0.82%) |
May 15, 2020 | 23.67 | 24.39 | 23.49 | 24.25 | 1,246,100 | +0.47(+1.98%) |
May 14, 2020 | 24.00 | 24.16 | 23.41 | 23.78 | 1,393,843 | -0.36(-1.49%) |
May 13, 2020 | 23.91 | 24.64 | 23.32 | 24.14 | 1,747,526 | +0.49(+2.07%) |
May 12, 2020 | 24.19 | 25.68 | 22.50 | 23.65 | 2,456,145 | -1.17(-4.71%) |
May 11, 2020 | 23.34 | 25.21 | 23.33 | 24.82 | 2,907,524 | +1.21(+5.12%) |
May 08, 2020 | 23.73 | 24.09 | 23.50 | 23.61 | 1,384,700 | +0.25(+1.07%) |
May 07, 2020 | 24.00 | 24.00 | 23.11 | 23.36 | 1,204,635 | -0.31(-1.31%) |
May 06, 2020 | 24.17 | 24.44 | 23.67 | 23.67 | 1,022,221 | -0.20(-0.84%) |
May 05, 2020 | 24.00 | 24.30 | 23.56 | 23.87 | 922,127 | +0.02(+0.08%) |
May 04, 2020 | 24.18 | 24.49 | 22.79 | 23.85 | 2,074,580 | +0.68(+2.93%) |
May 01, 2020 | 22.24 | 23.32 | 21.92 | 23.17 | 1,688,900 | +0.52(+2.27%) |
Apr 30, 2020 | 23.06 | 23.31 | 22.65 | 22.66 | 1,241,409 | -0.58(-2.52%) |
Apr 29, 2020 | 23.80 | 23.82 | 22.90 | 23.24 | 1,647,912 | +0.00(+0.00%) |
Apr 28, 2020 | 24.01 | 24.45 | 23.09 | 23.24 | 1,470,654 | -0.08(-0.34%) |
Apr 27, 2020 | 23.83 | 24.16 | 23.06 | 23.32 | 2,046,215 | -0.10(-0.43%) |
Apr 24, 2020 | 22.09 | 23.79 | 22.05 | 23.42 | 1,984,500 | +1.33(+6.02%) |
Apr 23, 2020 | 21.30 | 22.48 | 21.08 | 22.09 | 2,159,149 | +0.90(+4.25%) |
Apr 22, 2020 | 20.03 | 21.33 | 19.88 | 21.19 | 1,930,827 | +1.55(+7.89%) |
Apr 21, 2020 | 19.42 | 20.03 | 19.36 | 19.64 | 1,607,671 | -0.16(-0.81%) |
Apr 20, 2020 | 18.93 | 20.21 | 18.90 | 19.80 | 1,236,530 | +0.77(+4.05%) |
Apr 17, 2020 | 19.09 | 19.15 | 18.58 | 19.03 | 809,500 | +0.44(+2.37%) |
Apr 16, 2020 | 17.96 | 18.74 | 17.81 | 18.59 | 729,903 | +0.83(+4.67%) |
Apr 15, 2020 | 18.15 | 18.21 | 17.74 | 17.76 | 827,705 | -0.75(-4.05%) |
Apr 14, 2020 | 18.49 | 18.57 | 18.16 | 18.51 | 897,103 | +0.49(+2.72%) |
Apr 13, 2020 | 17.98 | 18.24 | 17.79 | 18.02 | 726,144 | +0.04(+0.22%) |
Apr 09, 2020 | 18.13 | 18.32 | 17.46 | 17.98 | 939,000 | +0.29(+1.64%) |
Apr 08, 2020 | 16.80 | 17.83 | 16.55 | 17.69 | 1,729,213 | +1.02(+6.12%) |
Apr 07, 2020 | 17.74 | 17.83 | 16.58 | 16.67 | 1,185,612 | -0.59(-3.42%) |
Apr 06, 2020 | 16.81 | 17.32 | 16.41 | 17.26 | 946,361 | +1.01(+6.22%) |
Apr 03, 2020 | 16.78 | 16.94 | 16.11 | 16.25 | 716,400 | -0.62(-3.68%) |
Apr 02, 2020 | 16.14 | 16.96 | 15.89 | 16.87 | 1,316,487 | +0.55(+3.37%) |
Apr 01, 2020 | 17.41 | 17.77 | 16.13 | 16.32 | 1,377,010 | -1.67(-9.28%) |
Mar 31, 2020 | 18.10 | 18.30 | 17.59 | 17.99 | 1,334,411 | -0.19(-1.05%) |
Mar 30, 2020 | 17.50 | 18.43 | 17.33 | 18.18 | 1,194,714 | +0.68(+3.89%) |
Mar 27, 2020 | 17.18 | 17.91 | 16.87 | 17.50 | 1,297,400 | -0.41(-2.29%) |
Mar 26, 2020 | 17.00 | 18.10 | 17.00 | 17.91 | 1,215,868 | +0.96(+5.66%) |
Mar 25, 2020 | 16.60 | 17.36 | 16.07 | 16.95 | 1,747,774 | +0.34(+2.05%) |
Mar 24, 2020 | 17.35 | 17.86 | 15.58 | 16.61 | 1,855,176 | -0.21(-1.25%) |
Mar 23, 2020 | 15.63 | 16.92 | 15.41 | 16.82 | 2,245,381 | +1.25(+8.03%) |
Mar 20, 2020 | 15.02 | 17.07 | 14.59 | 15.57 | 5,010,800 | +0.67(+4.50%) |
Mar 19, 2020 | 13.90 | 15.69 | 13.58 | 14.90 | 2,589,205 | +1.00(+7.19%) |
Mar 18, 2020 | 14.43 | 15.33 | 12.71 | 13.90 | 2,701,763 | -1.12(-7.46%) |
Mar 17, 2020 | 15.57 | 16.28 | 13.77 | 15.02 | 2,635,241 | -0.34(-2.21%) |
Mar 16, 2020 | 15.85 | 16.66 | 15.01 | 15.36 | 2,942,821 | -1.90(-11.01%) |
Mar 13, 2020 | 17.22 | 17.32 | 14.85 | 17.26 | 2,503,800 | +0.81(+4.92%) |
Mar 12, 2020 | 17.04 | 17.39 | 15.34 | 16.45 | 2,895,530 | -1.77(-9.71%) |
Mar 11, 2020 | 19.04 | 19.15 | 17.71 | 18.22 | 2,635,803 | -1.21(-6.23%) |
Mar 10, 2020 | 19.04 | 19.44 | 17.91 | 19.43 | 2,177,653 | +0.92(+4.97%) |
Mar 09, 2020 | 18.03 | 19.05 | 17.96 | 18.51 | 2,136,697 | -0.98(-5.03%) |
Mar 06, 2020 | 19.47 | 19.97 | 19.28 | 19.49 | 1,442,200 | -0.54(-2.70%) |
Mar 05, 2020 | 19.84 | 20.50 | 19.53 | 20.03 | 1,143,821 | -0.32(-1.57%) |
Mar 04, 2020 | 20.40 | 20.51 | 19.94 | 20.35 | 1,144,360 | +0.36(+1.80%) |
Mar 03, 2020 | 20.43 | 20.69 | 19.78 | 19.99 | 2,388,412 | -0.56(-2.73%) |