Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.55 | 20.66 | 20.31 | 20.63 | 272,426 | -0.12(-0.56%) |
May 28, 2020 | 21.38 | 21.43 | 20.68 | 20.74 | 448,779 | -0.51(-2.38%) |
May 27, 2020 | 20.83 | 21.25 | 20.49 | 21.25 | 463,949 | +0.76(+3.70%) |
May 26, 2020 | 20.44 | 20.64 | 20.44 | 20.49 | 214,209 | +0.66(+3.32%) |
May 22, 2020 | 19.76 | 19.83 | 19.54 | 19.83 | 231,483 | +0.08(+0.39%) |
May 21, 2020 | 19.64 | 19.88 | 19.56 | 19.75 | 189,853 | +0.05(+0.26%) |
May 20, 2020 | 19.41 | 19.82 | 19.41 | 19.70 | 247,021 | +0.59(+3.07%) |
May 19, 2020 | 19.37 | 19.58 | 19.12 | 19.12 | 225,620 | -0.37(-1.90%) |
May 18, 2020 | 19.05 | 19.56 | 19.05 | 19.49 | 693,480 | +1.16(+6.34%) |
May 15, 2020 | 17.90 | 18.38 | 17.90 | 18.32 | 276,101 | +0.24(+1.34%) |
May 14, 2020 | 17.78 | 18.08 | 17.26 | 18.08 | 4,502,416 | +0.05(+0.25%) |
May 13, 2020 | 18.59 | 18.63 | 17.75 | 18.04 | 971,786 | -0.70(-3.76%) |
May 12, 2020 | 19.51 | 19.51 | 18.71 | 18.74 | 825,872 | -0.65(-3.37%) |
May 11, 2020 | 19.45 | 19.57 | 19.17 | 19.39 | 323,610 | -0.24(-1.22%) |
May 08, 2020 | 19.18 | 19.66 | 19.17 | 19.63 | 226,234 | +0.77(+4.10%) |
May 07, 2020 | 18.80 | 19.03 | 18.78 | 18.86 | 297,564 | +0.30(+1.61%) |
May 06, 2020 | 18.94 | 19.03 | 18.54 | 18.56 | 361,729 | -0.28(-1.47%) |
May 05, 2020 | 19.14 | 19.42 | 18.79 | 18.84 | 316,282 | -0.01(-0.07%) |
May 04, 2020 | 18.60 | 18.89 | 18.44 | 18.85 | 924,523 | +0.01(+0.04%) |
May 01, 2020 | 19.18 | 19.18 | 18.60 | 18.84 | 398,929 | -0.77(-3.92%) |
Apr 30, 2020 | 19.95 | 19.95 | 19.60 | 19.61 | 450,039 | -0.69(-3.39%) |
Apr 29, 2020 | 19.85 | 20.44 | 19.71 | 20.30 | 468,967 | +1.01(+5.26%) |
Apr 28, 2020 | 19.36 | 19.54 | 18.95 | 19.29 | 651,971 | +0.39(+2.06%) |
Apr 27, 2020 | 18.23 | 19.03 | 18.23 | 18.90 | 1,052,365 | +0.81(+4.46%) |
Apr 24, 2020 | 18.08 | 18.20 | 17.77 | 18.09 | 951,656 | +0.22(+1.22%) |
Apr 23, 2020 | 17.70 | 18.15 | 17.70 | 17.87 | 4,527,727 | +0.29(+1.65%) |
Apr 22, 2020 | 17.84 | 17.84 | 17.51 | 17.58 | 394,367 | +0.15(+0.84%) |
Apr 21, 2020 | 17.46 | 17.62 | 17.28 | 17.43 | 929,867 | -0.38(-2.13%) |
Apr 20, 2020 | 17.75 | 18.14 | 17.69 | 17.81 | 2,476,458 | -0.26(-1.43%) |
Apr 17, 2020 | 17.83 | 18.16 | 17.83 | 18.07 | 1,527,479 | +0.78(+4.52%) |
Apr 16, 2020 | 17.53 | 17.59 | 17.01 | 17.29 | 3,311,165 | -0.20(-1.16%) |
Apr 15, 2020 | 17.69 | 17.74 | 17.35 | 17.49 | 872,773 | -0.74(-4.03%) |
Apr 14, 2020 | 18.36 | 18.61 | 18.05 | 18.23 | 475,707 | +0.27(+1.50%) |
Apr 13, 2020 | 18.40 | 18.47 | 17.79 | 17.96 | 6,609,859 | -0.50(-2.72%) |
Apr 09, 2020 | 18.04 | 18.58 | 18.04 | 18.46 | 1,844,523 | +0.86(+4.90%) |
Apr 08, 2020 | 17.05 | 17.73 | 17.01 | 17.60 | 570,033 | +0.78(+4.63%) |
Apr 07, 2020 | 17.32 | 17.66 | 16.72 | 16.82 | 1,008,152 | +0.11(+0.65%) |
Apr 06, 2020 | 16.12 | 16.79 | 16.09 | 16.71 | 1,794,184 | +1.19(+7.70%) |
Apr 03, 2020 | 15.97 | 16.04 | 15.27 | 15.52 | 1,149,021 | -0.50(-3.09%) |
Apr 02, 2020 | 15.91 | 16.50 | 15.67 | 16.01 | 1,653,247 | +0.04(+0.24%) |
Apr 01, 2020 | 16.40 | 16.49 | 15.81 | 15.98 | 1,262,390 | -1.06(-6.24%) |
Mar 31, 2020 | 17.13 | 17.32 | 16.80 | 17.04 | 1,005,963 | -0.09(-0.55%) |
Mar 30, 2020 | 16.88 | 17.14 | 16.59 | 17.13 | 5,185,377 | +0.33(+1.95%) |
Mar 27, 2020 | 16.96 | 17.29 | 16.64 | 16.80 | 1,078,683 | -0.73(-4.15%) |
Mar 26, 2020 | 16.73 | 17.65 | 16.73 | 17.53 | 1,149,940 | +0.98(+5.94%) |
Mar 25, 2020 | 16.37 | 17.19 | 15.98 | 16.55 | 1,052,464 | +0.24(+1.48%) |
Mar 24, 2020 | 15.70 | 16.31 | 15.67 | 16.31 | 1,008,314 | +1.20(+7.93%) |
Mar 23, 2020 | 15.33 | 15.38 | 14.55 | 15.11 | 1,875,366 | -0.19(-1.27%) |
Mar 20, 2020 | 16.08 | 16.42 | 15.24 | 15.30 | 635,138 | -0.62(-3.90%) |
Mar 19, 2020 | 14.96 | 16.17 | 14.66 | 15.93 | 1,419,781 | +0.73(+4.82%) |
Mar 18, 2020 | 15.84 | 16.22 | 14.64 | 15.19 | 895,608 | -1.51(-9.03%) |
Mar 17, 2020 | 16.33 | 16.96 | 15.62 | 16.70 | 2,451,644 | +0.89(+5.64%) |
Mar 16, 2020 | 16.40 | 17.16 | 15.74 | 15.81 | 2,114,630 | -2.54(-13.83%) |
Mar 13, 2020 | 17.89 | 18.36 | 17.00 | 18.35 | 1,537,203 | +1.27(+7.44%) |
Mar 12, 2020 | 17.78 | 18.29 | 16.84 | 17.08 | 5,183,129 | -2.14(-11.15%) |
Mar 11, 2020 | 19.88 | 20.05 | 18.99 | 19.22 | 3,724,764 | -1.20(-5.89%) |
Mar 10, 2020 | 20.42 | 20.48 | 19.51 | 20.43 | 861,635 | +0.60(+3.01%) |
Mar 09, 2020 | 20.27 | 20.72 | 19.77 | 19.83 | 8,156,298 | -2.12(-9.66%) |
Mar 06, 2020 | 21.65 | 22.13 | 21.47 | 21.95 | 2,965,209 | -0.40(-1.81%) |
Mar 05, 2020 | 22.65 | 22.78 | 22.13 | 22.36 | 394,893 | -0.85(-3.66%) |
Mar 04, 2020 | 23.01 | 23.21 | 22.68 | 23.20 | 392,129 | +0.58(+2.58%) |
Mar 03, 2020 | 23.07 | 23.51 | 22.38 | 22.62 | 488,112 | -0.48(-2.08%) |