Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.77 | 20.93 | 19.95 | 20.67 | 1,152,000 | -0.21(-1.01%) |
May 28, 2020 | 21.58 | 21.70 | 20.81 | 20.88 | 675,332 | -0.57(-2.63%) |
May 27, 2020 | 21.34 | 21.47 | 20.71 | 21.45 | 719,856 | +0.50(+2.41%) |
May 26, 2020 | 21.16 | 21.72 | 20.86 | 20.94 | 716,930 | +0.26(+1.26%) |
May 22, 2020 | 20.85 | 21.10 | 20.43 | 20.68 | 562,200 | -0.12(-0.58%) |
May 21, 2020 | 21.38 | 21.44 | 20.62 | 20.80 | 744,407 | -0.54(-2.53%) |
May 20, 2020 | 20.66 | 21.40 | 20.57 | 21.34 | 669,670 | +0.91(+4.45%) |
May 19, 2020 | 21.41 | 21.70 | 20.42 | 20.43 | 790,739 | -1.00(-4.69%) |
May 18, 2020 | 20.93 | 21.65 | 20.93 | 21.43 | 724,583 | +0.83(+4.05%) |
May 15, 2020 | 20.85 | 21.11 | 20.50 | 20.60 | 916,000 | -0.36(-1.72%) |
May 14, 2020 | 20.56 | 20.96 | 20.10 | 20.96 | 807,959 | +0.19(+0.91%) |
May 13, 2020 | 21.51 | 21.56 | 20.51 | 20.77 | 1,086,530 | -0.71(-3.31%) |
May 12, 2020 | 21.98 | 22.14 | 21.48 | 21.48 | 1,016,938 | -0.31(-1.42%) |
May 11, 2020 | 21.97 | 22.18 | 21.47 | 21.79 | 1,120,266 | +0.50(+2.35%) |
May 08, 2020 | 21.18 | 21.51 | 20.72 | 21.29 | 1,055,200 | +0.73(+3.55%) |
May 07, 2020 | 19.90 | 20.80 | 19.74 | 20.56 | 823,500 | +0.88(+4.47%) |
May 06, 2020 | 20.22 | 20.55 | 19.52 | 19.68 | 790,607 | -0.54(-2.65%) |
May 05, 2020 | 20.30 | 20.68 | 20.13 | 20.21 | 789,906 | +0.05(+0.27%) |
May 04, 2020 | 20.30 | 20.80 | 19.73 | 20.16 | 1,108,966 | -0.54(-2.61%) |
May 01, 2020 | 21.50 | 21.63 | 20.59 | 20.70 | 1,293,200 | -1.30(-5.91%) |
Apr 30, 2020 | 22.00 | 22.56 | 21.00 | 22.00 | 2,067,558 | -0.01(-0.05%) |
Apr 29, 2020 | 21.89 | 22.43 | 21.68 | 22.01 | 1,257,022 | +0.70(+3.28%) |
Apr 28, 2020 | 20.98 | 21.99 | 20.88 | 21.31 | 1,870,221 | +0.78(+3.80%) |
Apr 27, 2020 | 19.82 | 20.67 | 19.82 | 20.53 | 715,875 | +0.89(+4.50%) |
Apr 24, 2020 | 19.95 | 20.07 | 19.47 | 19.64 | 991,600 | -0.30(-1.48%) |
Apr 23, 2020 | 19.07 | 20.19 | 19.07 | 19.94 | 1,158,884 | +1.00(+5.28%) |
Apr 22, 2020 | 18.16 | 19.06 | 18.12 | 18.94 | 1,058,813 | +0.98(+5.46%) |
Apr 21, 2020 | 18.73 | 18.78 | 17.92 | 17.96 | 1,005,429 | -0.97(-5.12%) |
Apr 20, 2020 | 19.19 | 19.49 | 18.92 | 18.93 | 1,310,826 | -0.50(-2.57%) |
Apr 17, 2020 | 19.88 | 19.97 | 19.13 | 19.43 | 1,285,200 | -0.04(-0.21%) |
Apr 16, 2020 | 19.76 | 20.48 | 19.24 | 19.47 | 1,116,360 | -0.27(-1.37%) |
Apr 15, 2020 | 19.90 | 19.99 | 19.46 | 19.74 | 1,264,301 | -0.34(-1.69%) |
Apr 14, 2020 | 19.93 | 20.30 | 19.65 | 20.08 | 834,534 | +0.49(+2.50%) |
Apr 13, 2020 | 19.50 | 19.80 | 18.96 | 19.59 | 1,054,568 | +0.38(+1.98%) |
Apr 09, 2020 | 18.89 | 19.49 | 18.70 | 19.21 | 703,300 | +0.47(+2.51%) |
Apr 08, 2020 | 18.53 | 19.06 | 18.45 | 18.74 | 552,311 | +0.30(+1.63%) |
Apr 07, 2020 | 18.68 | 19.01 | 18.21 | 18.44 | 1,232,010 | +0.21(+1.15%) |
Apr 06, 2020 | 18.06 | 18.74 | 18.02 | 18.23 | 1,063,996 | +0.62(+3.52%) |
Apr 03, 2020 | 17.56 | 17.90 | 17.22 | 17.61 | 772,400 | -0.10(-0.56%) |
Apr 02, 2020 | 17.53 | 18.25 | 17.34 | 17.71 | 821,532 | -0.04(-0.23%) |
Apr 01, 2020 | 17.54 | 18.28 | 17.27 | 17.75 | 887,963 | -0.37(-2.04%) |
Mar 31, 2020 | 18.71 | 18.72 | 17.83 | 18.12 | 1,652,465 | -0.58(-3.10%) |
Mar 30, 2020 | 18.11 | 18.74 | 18.00 | 18.70 | 774,738 | +0.68(+3.77%) |
Mar 27, 2020 | 18.03 | 18.41 | 17.68 | 18.02 | 873,900 | -0.54(-2.91%) |
Mar 26, 2020 | 18.21 | 19.00 | 17.91 | 18.56 | 1,004,315 | +0.36(+1.98%) |
Mar 25, 2020 | 18.81 | 19.39 | 18.04 | 18.20 | 1,148,500 | -0.61(-3.24%) |
Mar 24, 2020 | 18.55 | 19.42 | 17.92 | 18.81 | 1,289,445 | +1.32(+7.55%) |
Mar 23, 2020 | 17.55 | 17.99 | 17.13 | 17.49 | 1,088,001 | -0.16(-0.91%) |
Mar 20, 2020 | 18.19 | 19.56 | 17.50 | 17.65 | 1,601,100 | -0.40(-2.22%) |
Mar 19, 2020 | 16.05 | 18.44 | 15.78 | 18.05 | 1,631,263 | +1.71(+10.47%) |
Mar 18, 2020 | 16.94 | 17.75 | 15.75 | 16.34 | 1,919,032 | -1.37(-7.74%) |
Mar 17, 2020 | 16.40 | 17.73 | 16.28 | 17.71 | 2,096,436 | +1.54(+9.52%) |
Mar 16, 2020 | 17.49 | 18.18 | 15.85 | 16.17 | 1,360,404 | -2.90(-15.21%) |
Mar 13, 2020 | 17.85 | 19.12 | 16.93 | 19.07 | 1,439,800 | +1.96(+11.46%) |
Mar 12, 2020 | 17.41 | 17.75 | 16.49 | 17.11 | 1,602,203 | -1.29(-7.01%) |
Mar 11, 2020 | 19.37 | 19.74 | 18.22 | 18.40 | 1,633,117 | -1.47(-7.40%) |
Mar 10, 2020 | 20.55 | 20.93 | 19.07 | 19.87 | 1,454,894 | -0.24(-1.19%) |
Mar 09, 2020 | 20.24 | 21.25 | 20.07 | 20.11 | 1,353,023 | -1.40(-6.51%) |
Mar 06, 2020 | 20.51 | 21.60 | 20.49 | 21.51 | 1,378,600 | +0.27(+1.27%) |
Mar 05, 2020 | 21.18 | 21.47 | 21.04 | 21.24 | 1,382,426 | -0.45(-2.07%) |
Mar 04, 2020 | 21.34 | 21.77 | 20.98 | 21.69 | 1,200,552 | +0.63(+2.99%) |
Mar 03, 2020 | 21.41 | 21.78 | 20.76 | 21.06 | 1,461,630 | -0.43(-2.00%) |