Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.84 | 23.03 | 22.22 | 22.70 | 480,346 | -0.49(-2.12%) |
May 28, 2020 | 24.32 | 24.34 | 23.07 | 23.19 | 563,172 | -0.82(-3.40%) |
May 27, 2020 | 23.62 | 24.28 | 23.01 | 24.01 | 619,453 | +1.11(+4.87%) |
May 26, 2020 | 22.75 | 23.34 | 22.74 | 22.90 | 508,952 | +1.02(+4.66%) |
May 22, 2020 | 22.07 | 22.39 | 21.68 | 21.88 | 308,004 | -0.08(-0.36%) |
May 21, 2020 | 21.99 | 22.37 | 21.82 | 21.96 | 407,128 | -0.22(-0.99%) |
May 20, 2020 | 21.21 | 22.21 | 21.21 | 22.18 | 346,324 | +1.34(+6.45%) |
May 19, 2020 | 22.10 | 22.33 | 20.83 | 20.83 | 418,762 | -1.44(-6.46%) |
May 18, 2020 | 21.36 | 22.53 | 21.32 | 22.27 | 475,964 | +1.94(+9.54%) |
May 15, 2020 | 19.91 | 20.42 | 19.61 | 20.33 | 478,067 | +0.37(+1.85%) |
May 14, 2020 | 19.32 | 20.01 | 18.80 | 19.96 | 491,887 | +0.11(+0.53%) |
May 13, 2020 | 20.49 | 20.64 | 19.53 | 19.86 | 426,508 | -0.80(-3.87%) |
May 12, 2020 | 22.11 | 22.47 | 20.60 | 20.66 | 450,011 | -1.47(-6.63%) |
May 11, 2020 | 22.51 | 22.67 | 21.89 | 22.12 | 581,275 | -0.85(-3.71%) |
May 08, 2020 | 22.26 | 23.08 | 22.11 | 22.97 | 547,209 | +1.26(+5.78%) |
May 07, 2020 | 21.57 | 22.04 | 21.25 | 21.72 | 525,439 | +0.68(+3.26%) |
May 06, 2020 | 21.85 | 21.90 | 20.56 | 21.03 | 479,589 | -0.71(-3.28%) |
May 05, 2020 | 22.69 | 22.74 | 21.75 | 21.75 | 398,071 | -0.48(-2.15%) |
May 04, 2020 | 21.91 | 22.32 | 21.43 | 22.23 | 402,051 | -0.04(-0.20%) |
May 01, 2020 | 22.67 | 22.83 | 21.84 | 22.27 | 476,250 | -0.99(-4.26%) |
Apr 30, 2020 | 23.51 | 24.08 | 22.94 | 23.26 | 502,274 | -0.92(-3.81%) |
Apr 29, 2020 | 23.96 | 24.77 | 22.99 | 24.18 | 434,209 | +0.91(+3.93%) |
Apr 28, 2020 | 23.44 | 23.73 | 23.00 | 23.27 | 372,691 | +0.43(+1.87%) |
Apr 27, 2020 | 21.90 | 23.11 | 21.77 | 22.84 | 277,429 | +1.14(+5.25%) |
Apr 24, 2020 | 22.13 | 22.34 | 21.43 | 21.70 | 309,108 | -0.29(-1.31%) |
Apr 23, 2020 | 21.54 | 22.36 | 21.17 | 21.99 | 473,394 | +0.69(+3.23%) |
Apr 22, 2020 | 21.72 | 21.98 | 20.35 | 21.30 | 485,821 | +0.13(+0.62%) |
Apr 21, 2020 | 20.72 | 21.53 | 20.53 | 21.17 | 295,563 | -0.25(-1.18%) |
Apr 20, 2020 | 20.97 | 21.93 | 20.97 | 21.43 | 381,239 | -0.07(-0.32%) |
Apr 17, 2020 | 21.20 | 21.90 | 20.98 | 21.50 | 504,183 | +1.10(+5.37%) |
Apr 16, 2020 | 21.03 | 21.57 | 20.00 | 20.40 | 599,825 | -0.84(-3.93%) |
Apr 15, 2020 | 21.81 | 22.35 | 21.14 | 21.23 | 644,448 | -1.82(-7.89%) |
Apr 14, 2020 | 23.74 | 23.91 | 22.61 | 23.05 | 579,804 | -0.02(-0.08%) |
Apr 13, 2020 | 24.25 | 24.32 | 22.96 | 23.07 | 372,876 | -1.24(-5.12%) |
Apr 09, 2020 | 23.64 | 24.51 | 22.89 | 24.31 | 596,146 | +1.26(+5.47%) |
Apr 08, 2020 | 22.84 | 23.33 | 22.09 | 23.05 | 865,976 | +0.61(+2.71%) |
Apr 07, 2020 | 22.82 | 23.34 | 22.12 | 22.44 | 608,669 | +0.29(+1.30%) |
Apr 06, 2020 | 21.95 | 22.61 | 21.35 | 22.16 | 560,830 | +1.10(+5.20%) |
Apr 03, 2020 | 21.85 | 22.38 | 20.61 | 21.06 | 602,008 | -0.97(-4.38%) |
Apr 02, 2020 | 21.53 | 22.52 | 21.52 | 22.03 | 400,896 | +0.23(+1.04%) |
Apr 01, 2020 | 21.45 | 22.14 | 21.38 | 21.80 | 590,506 | -0.78(-3.47%) |
Mar 31, 2020 | 21.93 | 22.70 | 21.53 | 22.58 | 787,735 | +0.42(+1.88%) |
Mar 30, 2020 | 21.53 | 22.35 | 20.75 | 22.17 | 604,167 | +0.72(+3.37%) |
Mar 27, 2020 | 20.70 | 22.22 | 20.70 | 21.44 | 666,267 | -0.46(-2.10%) |
Mar 26, 2020 | 20.22 | 22.22 | 20.09 | 21.90 | 1,060,966 | +1.77(+8.77%) |
Mar 25, 2020 | 20.66 | 21.17 | 18.19 | 20.14 | 3,733,453 | -0.50(-2.44%) |
Mar 24, 2020 | 19.77 | 20.73 | 18.21 | 20.64 | 1,267,956 | +1.79(+9.51%) |
Mar 23, 2020 | 21.96 | 22.62 | 18.67 | 18.85 | 1,044,703 | -3.48(-15.58%) |
Mar 20, 2020 | 24.71 | 24.75 | 21.97 | 22.33 | 1,687,394 | -2.13(-8.71%) |
Mar 19, 2020 | 24.71 | 26.07 | 22.92 | 24.46 | 1,058,268 | -0.65(-2.60%) |
Mar 18, 2020 | 23.31 | 26.18 | 23.01 | 25.11 | 1,738,127 | +0.42(+1.69%) |
Mar 17, 2020 | 21.83 | 24.84 | 21.24 | 24.70 | 1,478,897 | +3.30(+15.41%) |
Mar 16, 2020 | 19.63 | 22.18 | 19.63 | 21.40 | 852,076 | -1.16(-5.13%) |
Mar 13, 2020 | 21.66 | 22.73 | 20.89 | 22.56 | 868,699 | +2.16(+10.58%) |
Mar 12, 2020 | 21.37 | 22.24 | 20.28 | 20.40 | 920,349 | -2.28(-10.05%) |
Mar 11, 2020 | 23.37 | 23.64 | 22.37 | 22.68 | 930,161 | -1.15(-4.82%) |
Mar 10, 2020 | 23.52 | 23.86 | 21.94 | 23.83 | 846,377 | +1.10(+4.86%) |
Mar 09, 2020 | 24.67 | 25.66 | 22.70 | 22.72 | 766,093 | -3.58(-13.62%) |
Mar 06, 2020 | 25.75 | 26.40 | 25.72 | 26.31 | 659,255 | -0.43(-1.59%) |
Mar 05, 2020 | 27.11 | 27.31 | 26.38 | 26.73 | 751,069 | -1.08(-3.88%) |
Mar 04, 2020 | 27.44 | 27.86 | 27.08 | 27.81 | 601,505 | +0.66(+2.44%) |
Mar 03, 2020 | 27.35 | 27.86 | 26.82 | 27.15 | 758,894 | -0.30(-1.11%) |