Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.50 | 21.02 | 20.12 | 20.88 | 708,610 | +0.28(+1.36%) |
May 28, 2020 | 20.68 | 21.03 | 20.24 | 20.60 | 642,767 | +0.01(+0.05%) |
May 27, 2020 | 21.17 | 21.30 | 20.18 | 20.59 | 884,170 | -0.21(-1.01%) |
May 26, 2020 | 20.69 | 21.07 | 20.29 | 20.80 | 680,043 | +0.60(+2.97%) |
May 25, 2020 | 20.29 | 20.63 | 19.98 | 20.20 | 326,453 | +0.11(+0.55%) |
May 22, 2020 | 20.31 | 20.33 | 19.57 | 20.09 | 492,704 | -0.24(-1.18%) |
May 21, 2020 | 20.26 | 20.72 | 19.98 | 20.33 | 597,639 | +0.06(+0.30%) |
May 20, 2020 | 20.26 | 20.50 | 19.95 | 20.27 | 792,733 | +0.28(+1.40%) |
May 19, 2020 | 20.02 | 20.73 | 19.74 | 19.99 | 713,618 | +0.75(+3.90%) |
May 15, 2020 | 19.24 | 19.24 | 19.24 | 0 | -0.23(-1.18%) | |
May 14, 2020 | 19.51 | 19.62 | 18.68 | 19.47 | 1,672,655 | -0.35(-1.77%) |
May 13, 2020 | 21.08 | 21.20 | 19.67 | 19.82 | 1,114,608 | -1.25(-5.93%) |
May 12, 2020 | 22.28 | 22.46 | 21.05 | 21.07 | 660,188 | -1.10(-4.96%) |
May 11, 2020 | 21.45 | 22.55 | 21.33 | 22.17 | 714,224 | +0.66(+3.07%) |
May 08, 2020 | 22.14 | 22.23 | 21.38 | 21.51 | 948,945 | -0.41(-1.87%) |
May 07, 2020 | 23.82 | 24.04 | 21.66 | 21.92 | 1,392,568 | -2.15(-8.93%) |
May 06, 2020 | 23.62 | 24.19 | 23.29 | 24.07 | 456,068 | +0.58(+2.47%) |
May 05, 2020 | 24.28 | 24.95 | 23.42 | 23.49 | 464,823 | -0.39(-1.63%) |
May 04, 2020 | 23.78 | 24.12 | 23.23 | 23.88 | 556,716 | -0.23(-0.95%) |
May 01, 2020 | 25.00 | 25.17 | 23.95 | 24.11 | 522,883 | -1.56(-6.08%) |
Apr 30, 2020 | 25.89 | 26.00 | 25.16 | 25.67 | 821,899 | -0.78(-2.95%) |
Apr 29, 2020 | 24.76 | 26.49 | 24.76 | 26.45 | 637,850 | +2.06(+8.45%) |
Apr 28, 2020 | 23.86 | 24.53 | 23.52 | 24.39 | 476,106 | +0.89(+3.79%) |
Apr 27, 2020 | 22.93 | 23.60 | 22.40 | 23.50 | 696,668 | +0.72(+3.16%) |
Apr 24, 2020 | 22.87 | 22.92 | 21.88 | 22.78 | 477,612 | +0.05(+0.22%) |
Apr 23, 2020 | 22.83 | 23.17 | 22.51 | 22.73 | 352,985 | -0.05(-0.22%) |
Apr 22, 2020 | 23.10 | 23.20 | 22.60 | 22.78 | 307,511 | +0.13(+0.57%) |
Apr 21, 2020 | 23.00 | 23.54 | 22.61 | 22.65 | 392,486 | -0.76(-3.25%) |
Apr 20, 2020 | 23.49 | 23.93 | 22.80 | 23.41 | 606,477 | -0.38(-1.60%) |
Apr 17, 2020 | 23.00 | 24.12 | 22.82 | 23.79 | 773,808 | +1.42(+6.35%) |
Apr 16, 2020 | 23.01 | 23.32 | 22.29 | 22.37 | 566,194 | -0.50(-2.19%) |
Apr 15, 2020 | 23.50 | 23.51 | 22.69 | 22.87 | 526,262 | -1.35(-5.57%) |
Apr 14, 2020 | 23.48 | 24.39 | 23.19 | 24.22 | 727,416 | +1.10(+4.76%) |
Apr 13, 2020 | 23.54 | 23.77 | 23.00 | 23.12 | 650,641 | -0.39(-1.66%) |
Apr 09, 2020 | 23.51 | 23.51 | 23.51 | 0 | +1.67(+7.65%) | |
Apr 08, 2020 | 21.46 | 21.98 | 21.05 | 21.84 | 543,879 | +0.31(+1.44%) |
Apr 07, 2020 | 22.03 | 22.61 | 21.07 | 21.53 | 842,371 | +0.41(+1.94%) |
Apr 06, 2020 | 20.69 | 21.27 | 20.48 | 21.12 | 592,175 | +1.24(+6.24%) |
Apr 03, 2020 | 20.05 | 20.05 | 19.17 | 19.88 | 612,372 | -0.15(-0.75%) |
Apr 02, 2020 | 19.09 | 20.09 | 18.55 | 20.03 | 732,265 | +1.28(+6.83%) |
Apr 01, 2020 | 20.11 | 20.11 | 18.49 | 18.75 | 997,772 | -2.01(-9.68%) |
Mar 31, 2020 | 19.02 | 21.39 | 19.00 | 20.76 | 949,039 | +1.79(+9.44%) |
Mar 30, 2020 | 19.68 | 19.99 | 18.60 | 18.97 | 1,030,783 | -0.69(-3.51%) |
Mar 27, 2020 | 20.83 | 21.27 | 19.50 | 19.66 | 771,395 | -2.34(-10.64%) |
Mar 26, 2020 | 22.00 | 23.38 | 21.70 | 22.00 | 707,552 | -0.34(-1.52%) |
Mar 25, 2020 | 21.79 | 24.39 | 21.75 | 22.34 | 824,765 | +0.80(+3.71%) |
Mar 24, 2020 | 20.16 | 21.91 | 20.15 | 21.54 | 855,150 | +2.39(+12.48%) |
Mar 23, 2020 | 19.25 | 19.56 | 18.26 | 19.15 | 740,565 | -0.42(-2.15%) |
Mar 20, 2020 | 19.82 | 20.74 | 19.12 | 19.57 | 1,811,141 | -0.12(-0.61%) |
Mar 19, 2020 | 19.20 | 20.03 | 17.77 | 19.69 | 1,247,383 | -0.03(-0.15%) |
Mar 18, 2020 | 19.66 | 21.44 | 18.55 | 19.72 | 1,123,411 | -1.00(-4.83%) |
Mar 17, 2020 | 20.07 | 21.96 | 18.73 | 20.72 | 1,015,863 | +0.67(+3.34%) |
Mar 16, 2020 | 20.95 | 22.21 | 19.72 | 20.05 | 1,113,014 | -3.42(-14.57%) |
Mar 13, 2020 | 23.31 | 24.17 | 21.60 | 23.47 | 1,399,732 | +1.49(+6.78%) |
Mar 12, 2020 | 24.89 | 25.27 | 21.96 | 21.98 | 1,548,500 | -4.78(-17.86%) |
Mar 11, 2020 | 27.26 | 27.78 | 26.73 | 26.76 | 819,714 | -1.71(-6.01%) |
Mar 10, 2020 | 27.61 | 28.66 | 26.39 | 28.47 | 1,305,557 | +1.91(+7.19%) |
Mar 09, 2020 | 26.90 | 28.77 | 26.00 | 26.56 | 1,141,954 | -3.14(-10.57%) |
Mar 06, 2020 | 29.87 | 30.10 | 28.91 | 29.70 | 878,170 | -1.19(-3.85%) |
Mar 05, 2020 | 30.93 | 31.78 | 30.60 | 30.89 | 843,857 | -0.80(-2.52%) |
Mar 04, 2020 | 33.70 | 33.70 | 31.04 | 31.69 | 1,360,772 | -1.15(-3.50%) |
Mar 03, 2020 | 33.13 | 34.10 | 32.29 | 32.84 | 1,885,657 | -0.02(-0.06%) |