Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.71 | 22.74 | 22.13 | 22.66 | 687,129 | -0.11(-0.48%) |
May 28, 2020 | 23.65 | 23.67 | 22.61 | 22.77 | 557,257 | -0.78(-3.31%) |
May 27, 2020 | 23.01 | 23.64 | 22.36 | 23.55 | 725,843 | +1.05(+4.69%) |
May 26, 2020 | 22.42 | 23.09 | 22.03 | 22.50 | 802,678 | +0.83(+3.82%) |
May 22, 2020 | 22.03 | 22.03 | 21.24 | 21.67 | 373,146 | -0.26(-1.17%) |
May 21, 2020 | 22.27 | 22.34 | 21.46 | 21.93 | 555,624 | -0.23(-1.02%) |
May 20, 2020 | 21.91 | 22.42 | 21.81 | 22.15 | 546,711 | +0.58(+2.70%) |
May 19, 2020 | 21.88 | 22.19 | 21.56 | 21.57 | 468,013 | -0.43(-1.97%) |
May 18, 2020 | 21.35 | 22.13 | 21.27 | 22.00 | 653,519 | +1.47(+7.15%) |
May 15, 2020 | 20.11 | 20.57 | 20.03 | 20.54 | 516,539 | +0.28(+1.36%) |
May 14, 2020 | 19.87 | 20.50 | 18.90 | 20.26 | 1,230,063 | +0.01(+0.05%) |
May 13, 2020 | 20.46 | 20.64 | 19.47 | 20.25 | 1,217,581 | -0.33(-1.58%) |
May 12, 2020 | 21.42 | 21.66 | 20.49 | 20.58 | 842,101 | -0.84(-3.91%) |
May 11, 2020 | 21.40 | 21.71 | 20.64 | 21.41 | 726,260 | -0.50(-2.29%) |
May 08, 2020 | 21.11 | 22.08 | 20.98 | 21.92 | 556,726 | +1.16(+5.60%) |
May 07, 2020 | 20.50 | 20.97 | 20.37 | 20.75 | 541,123 | +0.48(+2.38%) |
May 06, 2020 | 21.54 | 21.64 | 20.21 | 20.27 | 538,303 | -1.16(-5.43%) |
May 05, 2020 | 20.99 | 21.93 | 20.91 | 21.43 | 657,132 | +0.74(+3.60%) |
May 04, 2020 | 21.40 | 21.82 | 20.18 | 20.69 | 960,505 | -1.09(-5.00%) |
May 01, 2020 | 21.42 | 22.05 | 21.24 | 21.78 | 950,879 | -0.39(-1.78%) |
Apr 30, 2020 | 22.98 | 23.00 | 21.41 | 22.17 | 965,073 | -0.85(-3.68%) |
Apr 29, 2020 | 22.14 | 23.35 | 21.31 | 23.02 | 1,312,452 | +1.43(+6.62%) |
Apr 28, 2020 | 24.64 | 25.33 | 21.03 | 21.59 | 1,642,520 | -2.35(-9.80%) |
Apr 27, 2020 | 23.54 | 24.67 | 23.34 | 23.94 | 842,367 | +0.79(+3.41%) |
Apr 24, 2020 | 23.42 | 23.72 | 22.81 | 23.15 | 315,911 | -0.25(-1.05%) |
Apr 23, 2020 | 22.60 | 23.54 | 22.60 | 23.39 | 631,227 | +0.79(+3.49%) |
Apr 22, 2020 | 22.66 | 23.01 | 22.35 | 22.61 | 431,805 | +0.53(+2.41%) |
Apr 21, 2020 | 21.89 | 22.30 | 21.41 | 22.07 | 580,058 | -0.24(-1.06%) |
Apr 20, 2020 | 22.86 | 23.17 | 22.17 | 22.31 | 530,431 | -1.31(-5.55%) |
Apr 17, 2020 | 23.18 | 23.93 | 22.84 | 23.62 | 642,173 | +1.14(+5.09%) |
Apr 16, 2020 | 22.46 | 22.89 | 21.81 | 22.48 | 736,277 | +0.17(+0.75%) |
Apr 15, 2020 | 22.34 | 22.85 | 21.80 | 22.31 | 648,514 | -0.82(-3.54%) |
Apr 14, 2020 | 23.79 | 23.79 | 22.77 | 23.13 | 723,077 | -0.14(-0.59%) |
Apr 13, 2020 | 23.14 | 23.50 | 22.51 | 23.27 | 456,910 | -0.04(-0.17%) |
Apr 09, 2020 | 23.15 | 23.77 | 22.61 | 23.30 | 740,915 | +0.56(+2.47%) |
Apr 08, 2020 | 22.34 | 23.10 | 21.72 | 22.74 | 696,467 | +0.63(+2.85%) |
Apr 07, 2020 | 22.11 | 22.66 | 21.61 | 22.11 | 756,125 | +0.60(+2.79%) |
Apr 06, 2020 | 20.95 | 21.90 | 20.71 | 21.51 | 694,831 | +1.58(+7.91%) |
Apr 03, 2020 | 21.67 | 22.64 | 19.59 | 19.93 | 821,694 | -1.85(-8.50%) |
Apr 02, 2020 | 20.65 | 22.00 | 20.50 | 21.79 | 812,722 | +0.96(+4.59%) |
Apr 01, 2020 | 21.15 | 21.33 | 20.56 | 20.83 | 815,441 | -1.17(-5.33%) |
Mar 31, 2020 | 22.55 | 22.85 | 21.40 | 22.00 | 792,058 | -0.71(-3.12%) |
Mar 30, 2020 | 22.52 | 22.77 | 22.06 | 22.71 | 775,408 | +0.27(+1.18%) |
Mar 27, 2020 | 22.06 | 22.97 | 21.65 | 22.45 | 1,366,750 | -0.36(-1.60%) |
Mar 26, 2020 | 20.54 | 22.95 | 20.48 | 22.81 | 1,258,753 | +2.45(+12.05%) |
Mar 25, 2020 | 21.40 | 21.95 | 19.85 | 20.36 | 954,022 | -1.09(-5.10%) |
Mar 24, 2020 | 20.88 | 21.60 | 20.28 | 21.45 | 1,530,405 | +1.81(+9.23%) |
Mar 23, 2020 | 19.31 | 20.11 | 18.01 | 19.64 | 1,188,658 | +0.42(+2.21%) |
Mar 20, 2020 | 19.87 | 21.84 | 18.54 | 19.22 | 1,715,237 | -0.57(-2.89%) |
Mar 19, 2020 | 17.56 | 20.46 | 16.62 | 19.79 | 1,975,546 | +2.14(+12.12%) |
Mar 18, 2020 | 20.33 | 21.63 | 17.49 | 17.65 | 1,788,580 | -3.98(-18.41%) |
Mar 17, 2020 | 20.06 | 22.44 | 19.33 | 21.63 | 1,441,797 | +1.68(+8.40%) |
Mar 16, 2020 | 20.65 | 22.94 | 19.71 | 19.95 | 1,245,727 | -3.36(-14.41%) |
Mar 13, 2020 | 22.55 | 23.37 | 20.49 | 23.31 | 1,327,375 | +1.82(+8.48%) |
Mar 12, 2020 | 20.87 | 22.39 | 18.63 | 21.49 | 1,742,003 | -1.19(-5.26%) |
Mar 11, 2020 | 24.10 | 24.13 | 22.42 | 22.68 | 1,361,826 | -2.13(-8.58%) |
Mar 10, 2020 | 25.99 | 25.99 | 24.10 | 24.81 | 923,652 | -0.32(-1.25%) |
Mar 09, 2020 | 25.09 | 26.11 | 24.25 | 25.13 | 1,146,012 | -1.83(-6.80%) |
Mar 06, 2020 | 25.96 | 27.10 | 25.79 | 26.96 | 683,882 | +0.14(+0.51%) |
Mar 05, 2020 | 26.73 | 27.77 | 26.54 | 26.82 | 713,168 | -0.83(-2.99%) |
Mar 04, 2020 | 27.22 | 27.69 | 26.85 | 27.65 | 819,744 | +0.99(+3.70%) |
Mar 03, 2020 | 27.40 | 28.26 | 26.12 | 26.66 | 937,537 | -0.78(-2.84%) |