Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.24 | 24.34 | 23.86 | 24.22 | 356,567 | -0.25(-1.04%) |
May 28, 2020 | 25.58 | 25.58 | 24.36 | 24.48 | 419,277 | -0.76(-3.02%) |
May 27, 2020 | 24.86 | 25.32 | 24.25 | 25.24 | 2,601,598 | +0.92(+3.80%) |
May 26, 2020 | 24.21 | 24.47 | 24.17 | 24.32 | 1,025,092 | +0.96(+4.11%) |
May 22, 2020 | 23.35 | 23.42 | 23.01 | 23.36 | 435,674 | +0.09(+0.40%) |
May 21, 2020 | 23.24 | 23.42 | 23.02 | 23.26 | 260,192 | +0.03(+0.12%) |
May 20, 2020 | 22.89 | 23.36 | 22.89 | 23.23 | 466,847 | +0.71(+3.14%) |
May 19, 2020 | 22.91 | 23.11 | 22.53 | 22.53 | 563,306 | -0.45(-1.97%) |
May 18, 2020 | 22.39 | 23.10 | 22.34 | 22.98 | 764,467 | +1.54(+7.16%) |
May 15, 2020 | 21.01 | 21.56 | 20.91 | 21.44 | 523,807 | +0.25(+1.20%) |
May 14, 2020 | 20.78 | 21.19 | 20.06 | 21.19 | 926,612 | +0.09(+0.45%) |
May 13, 2020 | 21.75 | 21.80 | 20.82 | 21.10 | 688,225 | -0.85(-3.86%) |
May 12, 2020 | 22.91 | 22.95 | 21.94 | 21.94 | 1,447,793 | -0.88(-3.84%) |
May 11, 2020 | 22.90 | 23.08 | 22.49 | 22.82 | 654,394 | -0.40(-1.70%) |
May 08, 2020 | 22.72 | 23.24 | 22.68 | 23.21 | 900,337 | +0.93(+4.18%) |
May 07, 2020 | 22.27 | 22.49 | 22.12 | 22.28 | 258,816 | +0.31(+1.41%) |
May 06, 2020 | 22.36 | 22.49 | 21.91 | 21.97 | 252,908 | -0.26(-1.19%) |
May 05, 2020 | 22.56 | 22.91 | 22.15 | 22.23 | 607,692 | +0.07(+0.30%) |
May 04, 2020 | 22.01 | 22.27 | 21.71 | 22.17 | 450,800 | -0.10(-0.47%) |
May 01, 2020 | 22.63 | 22.63 | 21.95 | 22.27 | 1,432,321 | -0.94(-4.06%) |
Apr 30, 2020 | 23.76 | 23.76 | 23.17 | 23.21 | 825,393 | -0.95(-3.94%) |
Apr 29, 2020 | 23.61 | 24.41 | 23.47 | 24.17 | 982,577 | +1.24(+5.42%) |
Apr 28, 2020 | 22.95 | 23.14 | 22.58 | 22.92 | 917,495 | +0.48(+2.14%) |
Apr 27, 2020 | 21.73 | 22.61 | 21.72 | 22.44 | 1,629,635 | +0.90(+4.20%) |
Apr 24, 2020 | 21.47 | 21.69 | 21.16 | 21.54 | 951,518 | +0.26(+1.24%) |
Apr 23, 2020 | 21.14 | 21.62 | 21.10 | 21.27 | 524,549 | +0.27(+1.30%) |
Apr 22, 2020 | 21.24 | 21.34 | 20.91 | 21.00 | 539,818 | +0.15(+0.72%) |
Apr 21, 2020 | 20.73 | 21.04 | 20.55 | 20.85 | 788,340 | -0.46(-2.17%) |
Apr 20, 2020 | 21.31 | 21.69 | 21.10 | 21.31 | 791,988 | -0.43(-1.99%) |
Apr 17, 2020 | 21.59 | 21.88 | 21.40 | 21.75 | 917,114 | +0.94(+4.53%) |
Apr 16, 2020 | 20.98 | 21.07 | 20.36 | 20.80 | 994,449 | -0.15(-0.72%) |
Apr 15, 2020 | 21.21 | 21.46 | 20.78 | 20.95 | 929,151 | -1.03(-4.67%) |
Apr 14, 2020 | 22.19 | 22.33 | 21.69 | 21.98 | 806,585 | +0.37(+1.70%) |
Apr 13, 2020 | 22.20 | 22.24 | 21.37 | 21.61 | 714,289 | -0.75(-3.37%) |
Apr 09, 2020 | 21.73 | 22.44 | 21.73 | 22.37 | 2,430,879 | +1.10(+5.18%) |
Apr 08, 2020 | 20.66 | 21.43 | 20.47 | 21.26 | 802,770 | +0.93(+4.59%) |
Apr 07, 2020 | 20.94 | 21.36 | 20.21 | 20.33 | 1,072,384 | +0.15(+0.75%) |
Apr 06, 2020 | 19.40 | 20.30 | 19.40 | 20.18 | 560,215 | +1.47(+7.85%) |
Apr 03, 2020 | 19.24 | 19.41 | 18.33 | 18.71 | 1,364,788 | -0.68(-3.50%) |
Apr 02, 2020 | 19.03 | 19.83 | 18.82 | 19.39 | 3,047,209 | +0.26(+1.38%) |
Apr 01, 2020 | 19.57 | 19.82 | 18.90 | 19.13 | 986,925 | -1.44(-7.01%) |
Mar 31, 2020 | 20.57 | 20.84 | 20.16 | 20.57 | 1,184,826 | -0.04(-0.18%) |
Mar 30, 2020 | 20.26 | 20.66 | 19.88 | 20.61 | 1,334,870 | +0.46(+2.29%) |
Mar 27, 2020 | 20.26 | 20.74 | 19.88 | 20.14 | 3,026,043 | -0.85(-4.04%) |
Mar 26, 2020 | 19.94 | 21.10 | 19.94 | 20.99 | 1,951,826 | +1.32(+6.70%) |
Mar 25, 2020 | 19.59 | 20.48 | 19.01 | 19.67 | 2,597,271 | +0.17(+0.87%) |
Mar 24, 2020 | 18.77 | 19.51 | 18.63 | 19.50 | 1,415,498 | +1.65(+9.23%) |
Mar 23, 2020 | 18.21 | 18.34 | 17.28 | 17.86 | 9,125,730 | -0.27(-1.51%) |
Mar 20, 2020 | 19.23 | 19.59 | 18.06 | 18.13 | 1,318,889 | -0.83(-4.40%) |
Mar 19, 2020 | 18.09 | 19.35 | 17.57 | 18.96 | 1,269,884 | +0.81(+4.44%) |
Mar 18, 2020 | 18.78 | 19.35 | 17.53 | 18.16 | 2,389,736 | -1.87(-9.35%) |
Mar 17, 2020 | 19.22 | 20.12 | 18.37 | 20.03 | 2,360,536 | +1.20(+6.37%) |
Mar 16, 2020 | 19.40 | 20.15 | 18.24 | 18.83 | 1,325,232 | -2.90(-13.36%) |
Mar 13, 2020 | 21.36 | 21.74 | 19.91 | 21.74 | 2,973,452 | +1.65(+8.21%) |
Mar 12, 2020 | 21.19 | 21.64 | 20.09 | 20.09 | 2,145,619 | -2.64(-11.62%) |
Mar 11, 2020 | 23.52 | 23.70 | 22.40 | 22.73 | 2,805,383 | -1.41(-5.82%) |
Mar 10, 2020 | 24.29 | 24.29 | 23.10 | 24.14 | 1,577,433 | +0.67(+2.88%) |
Mar 09, 2020 | 24.19 | 24.80 | 23.42 | 23.46 | 1,060,294 | -2.57(-9.86%) |
Mar 06, 2020 | 25.65 | 26.27 | 25.40 | 26.03 | 643,061 | -0.48(-1.80%) |
Mar 05, 2020 | 26.84 | 26.95 | 26.18 | 26.51 | 493,583 | -0.94(-3.41%) |
Mar 04, 2020 | 27.09 | 27.49 | 26.75 | 27.44 | 488,007 | +0.80(+2.99%) |
Mar 03, 2020 | 27.26 | 27.66 | 26.37 | 26.65 | 545,476 | -0.59(-2.17%) |