Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.00 | 23.80 | 23.00 | 23.49 | 105,651 | +1.03(+4.57%) |
May 28, 2020 | 22.77 | 22.90 | 22.45 | 22.46 | 137,410 | -0.54(-2.34%) |
May 27, 2020 | 23.60 | 23.60 | 22.91 | 23.00 | 106,073 | -0.76(-3.18%) |
May 26, 2020 | 23.95 | 24.11 | 23.65 | 23.76 | 52,040 | +0.94(+4.11%) |
May 22, 2020 | 23.18 | 23.21 | 22.81 | 22.82 | 113,937 | -0.73(-3.10%) |
May 21, 2020 | 23.55 | 23.89 | 23.53 | 23.55 | 47,394 | -0.37(-1.56%) |
May 20, 2020 | 24.43 | 24.43 | 23.89 | 23.92 | 64,328 | -0.25(-1.04%) |
May 19, 2020 | 24.36 | 24.36 | 24.07 | 24.17 | 107,137 | -0.31(-1.28%) |
May 18, 2020 | 24.27 | 24.56 | 24.14 | 24.49 | 50,004 | +1.06(+4.50%) |
May 15, 2020 | 23.76 | 23.79 | 23.31 | 23.43 | 59,615 | -0.63(-2.63%) |
May 14, 2020 | 23.55 | 24.10 | 23.40 | 24.06 | 86,184 | +0.38(+1.63%) |
May 13, 2020 | 23.67 | 23.89 | 23.58 | 23.68 | 63,639 | +0.11(+0.46%) |
May 12, 2020 | 23.23 | 23.77 | 23.23 | 23.57 | 52,702 | +0.43(+1.88%) |
May 11, 2020 | 23.35 | 23.35 | 23.06 | 23.14 | 55,397 | -0.42(-1.78%) |
May 08, 2020 | 23.43 | 23.65 | 23.30 | 23.56 | 76,994 | +0.45(+1.94%) |
May 07, 2020 | 22.94 | 23.23 | 22.80 | 23.11 | 31,496 | +0.39(+1.70%) |
May 06, 2020 | 22.59 | 22.76 | 22.44 | 22.72 | 69,657 | +0.85(+3.87%) |
May 05, 2020 | 21.76 | 22.03 | 21.73 | 21.88 | 40,780 | +0.15(+0.70%) |
May 04, 2020 | 21.72 | 21.88 | 21.55 | 21.72 | 273,302 | -0.01(-0.04%) |
May 01, 2020 | 22.37 | 22.47 | 21.72 | 21.73 | 125,906 | -0.86(-3.81%) |
Apr 30, 2020 | 23.08 | 23.14 | 22.48 | 22.59 | 135,042 | -0.55(-2.38%) |
Apr 29, 2020 | 23.36 | 23.45 | 23.07 | 23.14 | 71,789 | -0.21(-0.91%) |
Apr 28, 2020 | 23.64 | 23.64 | 23.32 | 23.36 | 74,996 | -0.01(-0.03%) |
Apr 27, 2020 | 23.45 | 23.46 | 23.23 | 23.36 | 59,617 | +0.35(+1.54%) |
Apr 24, 2020 | 23.24 | 23.24 | 22.85 | 23.01 | 91,840 | -0.41(-1.74%) |
Apr 23, 2020 | 23.52 | 23.63 | 23.31 | 23.42 | 154,154 | +0.19(+0.82%) |
Apr 22, 2020 | 23.37 | 23.37 | 23.03 | 23.23 | 148,409 | +0.55(+2.41%) |
Apr 21, 2020 | 22.87 | 22.99 | 22.59 | 22.68 | 201,202 | -0.40(-1.73%) |
Apr 20, 2020 | 23.26 | 23.59 | 22.85 | 23.08 | 988,902 | +0.80(+3.59%) |
Apr 17, 2020 | 22.49 | 22.85 | 22.24 | 22.28 | 46,150 | -0.49(-2.14%) |
Apr 16, 2020 | 22.88 | 22.88 | 22.42 | 22.77 | 18,642 | +0.43(+1.91%) |
Apr 15, 2020 | 22.57 | 22.57 | 22.20 | 22.34 | 10,284 | -0.34(-1.49%) |
Apr 14, 2020 | 22.99 | 22.99 | 22.63 | 22.68 | 24,692 | +0.43(+1.91%) |
Apr 13, 2020 | 22.16 | 22.36 | 22.07 | 22.25 | 15,035 | +0.24(+1.11%) |
Apr 09, 2020 | 22.10 | 22.49 | 21.97 | 22.01 | 13,810 | +0.12(+0.56%) |
Apr 08, 2020 | 21.97 | 22.05 | 21.39 | 21.89 | 11,680 | +0.17(+0.76%) |
Apr 07, 2020 | 22.25 | 22.42 | 21.71 | 21.72 | 123,362 | +0.03(+0.16%) |
Apr 06, 2020 | 21.71 | 21.82 | 21.16 | 21.69 | 28,416 | +0.66(+3.14%) |
Apr 03, 2020 | 21.27 | 21.28 | 20.86 | 21.03 | 12,199 | +0.18(+0.88%) |
Apr 02, 2020 | 20.64 | 20.84 | 20.51 | 20.84 | 17,553 | +0.86(+4.30%) |
Apr 01, 2020 | 20.25 | 20.66 | 19.98 | 19.98 | 9,373 | -0.68(-3.28%) |
Mar 31, 2020 | 20.76 | 20.96 | 20.47 | 20.66 | 11,533 | -0.16(-0.75%) |
Mar 30, 2020 | 20.42 | 20.84 | 20.25 | 20.82 | 11,674 | +0.56(+2.74%) |
Mar 27, 2020 | 20.73 | 20.75 | 19.97 | 20.26 | 28,541 | -1.39(-6.42%) |
Mar 26, 2020 | 20.68 | 21.65 | 20.66 | 21.65 | 103,511 | +0.99(+4.79%) |
Mar 25, 2020 | 20.64 | 20.76 | 19.98 | 20.66 | 82,107 | +0.73(+3.68%) |
Mar 24, 2020 | 19.75 | 19.95 | 19.48 | 19.93 | 23,509 | +0.96(+5.08%) |
Mar 23, 2020 | 18.70 | 19.29 | 18.54 | 18.97 | 72,650 | +0.36(+1.95%) |
Mar 20, 2020 | 19.44 | 19.47 | 18.59 | 18.60 | 259,639 | -0.30(-1.56%) |
Mar 19, 2020 | 18.51 | 19.16 | 18.43 | 18.90 | 76,195 | +0.30(+1.59%) |
Mar 18, 2020 | 18.41 | 19.63 | 18.35 | 18.60 | 57,609 | -0.83(-4.29%) |
Mar 17, 2020 | 18.80 | 20.07 | 18.60 | 19.44 | 115,612 | +0.97(+5.27%) |
Mar 16, 2020 | 17.51 | 19.39 | 17.51 | 18.46 | 71,327 | -3.05(-14.18%) |
Mar 13, 2020 | 20.85 | 21.55 | 19.97 | 21.51 | 20,140 | +1.89(+9.65%) |
Mar 12, 2020 | 20.14 | 20.59 | 19.12 | 19.62 | 46,539 | -1.79(-8.36%) |
Mar 11, 2020 | 22.11 | 22.17 | 21.35 | 21.41 | 66,363 | -1.37(-6.03%) |
Mar 10, 2020 | 22.70 | 22.81 | 21.98 | 22.78 | 49,736 | +0.80(+3.64%) |
Mar 09, 2020 | 21.98 | 22.29 | 20.91 | 21.98 | 56,838 | -0.69(-3.03%) |
Mar 06, 2020 | 23.04 | 23.13 | 22.47 | 22.67 | 61,917 | -0.23(-0.99%) |
Mar 05, 2020 | 23.01 | 23.26 | 22.85 | 22.90 | 68,177 | +0.04(+0.19%) |
Mar 04, 2020 | 22.90 | 23.00 | 22.61 | 22.85 | 51,891 | +0.25(+1.12%) |
Mar 03, 2020 | 22.50 | 23.03 | 22.29 | 22.60 | 124,352 | +0.31(+1.40%) |