Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.83 | 23.02 | 22.21 | 22.69 | 480,606 | -0.49(-2.12%) |
May 28, 2020 | 24.30 | 24.33 | 23.06 | 23.18 | 563,477 | -0.82(-3.40%) |
May 27, 2020 | 23.61 | 24.27 | 23.00 | 24.00 | 619,789 | +1.11(+4.87%) |
May 26, 2020 | 22.73 | 23.33 | 22.73 | 22.88 | 509,228 | +1.02(+4.65%) |
May 22, 2020 | 22.06 | 22.37 | 21.66 | 21.87 | 308,171 | -0.08(-0.36%) |
May 21, 2020 | 21.98 | 22.36 | 21.81 | 21.94 | 407,349 | -0.22(-0.99%) |
May 20, 2020 | 21.20 | 22.20 | 21.20 | 22.16 | 346,512 | +1.34(+6.45%) |
May 19, 2020 | 22.09 | 22.31 | 20.82 | 20.82 | 418,989 | -1.44(-6.46%) |
May 18, 2020 | 21.35 | 22.51 | 21.31 | 22.26 | 476,222 | +1.94(+9.54%) |
May 15, 2020 | 19.90 | 20.41 | 19.60 | 20.32 | 478,327 | +0.37(+1.85%) |
May 14, 2020 | 19.31 | 20.00 | 18.79 | 19.95 | 492,153 | +0.11(+0.53%) |
May 13, 2020 | 20.48 | 20.63 | 19.52 | 19.85 | 426,740 | -0.80(-3.87%) |
May 12, 2020 | 22.10 | 22.45 | 20.59 | 20.65 | 450,255 | -1.47(-6.63%) |
May 11, 2020 | 22.50 | 22.66 | 21.87 | 22.11 | 581,590 | -0.85(-3.71%) |
May 08, 2020 | 22.25 | 23.07 | 22.09 | 22.96 | 547,506 | +1.25(+5.78%) |
May 07, 2020 | 21.56 | 22.03 | 21.24 | 21.71 | 525,724 | +0.68(+3.26%) |
May 06, 2020 | 21.84 | 21.89 | 20.55 | 21.02 | 479,849 | -0.71(-3.28%) |
May 05, 2020 | 22.68 | 22.73 | 21.74 | 21.74 | 398,287 | -0.48(-2.15%) |
May 04, 2020 | 21.90 | 22.31 | 21.41 | 22.21 | 402,269 | -0.04(-0.20%) |
May 01, 2020 | 22.66 | 22.82 | 21.83 | 22.26 | 476,508 | -0.99(-4.26%) |
Apr 30, 2020 | 23.49 | 24.07 | 22.93 | 23.25 | 502,546 | -0.92(-3.81%) |
Apr 29, 2020 | 23.94 | 24.75 | 22.98 | 24.17 | 434,445 | +0.91(+3.93%) |
Apr 28, 2020 | 23.43 | 23.72 | 22.98 | 23.26 | 372,893 | +0.43(+1.87%) |
Apr 27, 2020 | 21.89 | 23.10 | 21.75 | 22.83 | 277,580 | +1.14(+5.25%) |
Apr 24, 2020 | 22.12 | 22.33 | 21.41 | 21.69 | 309,276 | -0.29(-1.31%) |
Apr 23, 2020 | 21.53 | 22.34 | 21.16 | 21.98 | 473,651 | +0.69(+3.23%) |
Apr 22, 2020 | 21.71 | 21.97 | 20.34 | 21.29 | 486,084 | +0.13(+0.62%) |
Apr 21, 2020 | 20.71 | 21.52 | 20.51 | 21.16 | 295,723 | -0.25(-1.18%) |
Apr 20, 2020 | 20.96 | 21.92 | 20.96 | 21.41 | 381,445 | -0.07(-0.32%) |
Apr 17, 2020 | 21.19 | 21.89 | 20.97 | 21.48 | 504,457 | +1.10(+5.37%) |
Apr 16, 2020 | 21.01 | 21.56 | 19.99 | 20.39 | 600,151 | -0.83(-3.93%) |
Apr 15, 2020 | 21.80 | 22.34 | 21.13 | 21.22 | 644,797 | -1.82(-7.89%) |
Apr 14, 2020 | 23.73 | 23.89 | 22.60 | 23.04 | 580,118 | -0.02(-0.08%) |
Apr 13, 2020 | 24.24 | 24.31 | 22.94 | 23.06 | 373,078 | -1.24(-5.12%) |
Apr 09, 2020 | 23.63 | 24.49 | 22.88 | 24.30 | 596,469 | +1.26(+5.47%) |
Apr 08, 2020 | 22.82 | 23.32 | 22.08 | 23.04 | 866,445 | +0.61(+2.71%) |
Apr 07, 2020 | 22.81 | 23.33 | 22.11 | 22.43 | 608,999 | +0.29(+1.30%) |
Apr 06, 2020 | 21.94 | 22.60 | 21.34 | 22.14 | 561,134 | +1.10(+5.20%) |
Apr 03, 2020 | 21.84 | 22.37 | 20.60 | 21.05 | 602,335 | -0.97(-4.38%) |
Apr 02, 2020 | 21.52 | 22.51 | 21.51 | 22.01 | 401,113 | +0.23(+1.04%) |
Apr 01, 2020 | 21.44 | 22.12 | 21.37 | 21.79 | 590,826 | -0.78(-3.47%) |
Mar 31, 2020 | 21.92 | 22.68 | 21.52 | 22.57 | 788,163 | +0.42(+1.88%) |
Mar 30, 2020 | 21.52 | 22.34 | 20.74 | 22.15 | 604,495 | +0.72(+3.37%) |
Mar 27, 2020 | 20.69 | 22.21 | 20.69 | 21.43 | 666,628 | -0.46(-2.10%) |
Mar 26, 2020 | 20.21 | 22.21 | 20.08 | 21.89 | 1,061,541 | +1.76(+8.77%) |
Mar 25, 2020 | 20.65 | 21.15 | 18.18 | 20.13 | 3,735,478 | -0.50(-2.44%) |
Mar 24, 2020 | 19.76 | 20.72 | 18.20 | 20.63 | 1,268,644 | +1.79(+9.51%) |
Mar 23, 2020 | 21.94 | 22.61 | 18.66 | 18.84 | 1,045,270 | -3.48(-15.58%) |
Mar 20, 2020 | 24.69 | 24.74 | 21.96 | 22.32 | 1,688,309 | -2.13(-8.71%) |
Mar 19, 2020 | 24.69 | 26.06 | 22.91 | 24.45 | 1,058,842 | -0.65(-2.60%) |
Mar 18, 2020 | 23.30 | 26.17 | 23.00 | 25.10 | 1,739,070 | +0.42(+1.69%) |
Mar 17, 2020 | 21.81 | 24.82 | 21.23 | 24.68 | 1,479,699 | +3.30(+15.41%) |
Mar 16, 2020 | 19.61 | 22.17 | 19.61 | 21.39 | 852,538 | -1.16(-5.13%) |
Mar 13, 2020 | 21.65 | 22.72 | 20.88 | 22.54 | 869,170 | +2.16(+10.58%) |
Mar 12, 2020 | 21.35 | 22.22 | 20.27 | 20.39 | 920,848 | -2.28(-10.05%) |
Mar 11, 2020 | 23.35 | 23.63 | 22.35 | 22.67 | 930,665 | -1.15(-4.82%) |
Mar 10, 2020 | 23.51 | 23.85 | 21.93 | 23.81 | 846,837 | +1.10(+4.86%) |
Mar 09, 2020 | 24.66 | 25.65 | 22.69 | 22.71 | 766,509 | -3.58(-13.62%) |
Mar 06, 2020 | 25.74 | 26.39 | 25.71 | 26.29 | 659,612 | -0.43(-1.59%) |
Mar 05, 2020 | 27.09 | 27.29 | 26.37 | 26.72 | 751,476 | -1.08(-3.88%) |
Mar 04, 2020 | 27.42 | 27.85 | 27.06 | 27.80 | 601,831 | +0.66(+2.44%) |
Mar 03, 2020 | 27.34 | 27.85 | 26.81 | 27.14 | 759,305 | -0.30(-1.11%) |