Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.28 | 22.40 | 21.52 | 21.77 | 755,377 | -0.62(-2.79%) |
May 28, 2020 | 23.46 | 23.49 | 22.34 | 22.39 | 554,948 | -0.68(-2.95%) |
May 27, 2020 | 22.40 | 23.20 | 22.23 | 23.07 | 600,043 | +1.36(+6.27%) |
May 26, 2020 | 21.38 | 22.17 | 21.38 | 21.71 | 700,948 | +0.96(+4.61%) |
May 22, 2020 | 20.58 | 20.99 | 20.27 | 20.75 | 408,849 | +0.02(+0.12%) |
May 21, 2020 | 20.73 | 20.98 | 20.53 | 20.73 | 751,660 | +0.02(+0.12%) |
May 20, 2020 | 20.77 | 21.15 | 20.55 | 20.70 | 562,191 | +0.39(+1.91%) |
May 19, 2020 | 21.07 | 21.19 | 20.27 | 20.31 | 496,330 | -1.00(-4.68%) |
May 18, 2020 | 21.47 | 21.78 | 21.24 | 21.31 | 680,900 | +0.59(+2.85%) |
May 15, 2020 | 20.19 | 20.89 | 19.97 | 20.72 | 884,708 | +0.62(+3.11%) |
May 14, 2020 | 19.53 | 20.14 | 18.79 | 20.10 | 765,843 | +0.11(+0.57%) |
May 13, 2020 | 20.31 | 20.55 | 19.29 | 19.98 | 1,100,711 | -0.66(-3.18%) |
May 12, 2020 | 21.70 | 21.86 | 20.64 | 20.64 | 730,590 | -1.00(-4.64%) |
May 11, 2020 | 21.38 | 21.89 | 21.26 | 21.64 | 1,090,604 | +0.01(+0.04%) |
May 08, 2020 | 21.10 | 21.83 | 21.08 | 21.64 | 800,297 | +1.03(+4.99%) |
May 07, 2020 | 19.85 | 20.64 | 19.81 | 20.61 | 667,861 | +1.04(+5.33%) |
May 06, 2020 | 19.95 | 20.23 | 19.14 | 19.56 | 1,011,356 | -0.18(-0.93%) |
May 05, 2020 | 19.28 | 20.62 | 19.28 | 19.75 | 683,517 | -0.19(-0.96%) |
May 04, 2020 | 19.89 | 20.03 | 19.37 | 19.94 | 538,505 | -0.20(-0.99%) |
May 01, 2020 | 21.13 | 21.39 | 20.07 | 20.14 | 616,627 | -1.74(-7.96%) |
Apr 30, 2020 | 21.76 | 21.98 | 20.70 | 21.88 | 1,761,596 | -0.24(-1.08%) |
Apr 29, 2020 | 21.39 | 22.57 | 21.18 | 22.12 | 1,393,079 | +1.42(+6.84%) |
Apr 28, 2020 | 20.40 | 20.90 | 20.02 | 20.70 | 1,370,029 | +1.04(+5.30%) |
Apr 27, 2020 | 19.36 | 20.22 | 19.36 | 19.66 | 1,439,063 | +0.47(+2.45%) |
Apr 24, 2020 | 21.31 | 21.39 | 18.99 | 19.19 | 2,008,625 | -1.77(-8.46%) |
Apr 23, 2020 | 21.08 | 21.69 | 20.90 | 20.96 | 655,238 | -0.06(-0.26%) |
Apr 22, 2020 | 21.78 | 21.85 | 20.95 | 21.02 | 907,423 | -0.52(-2.40%) |
Apr 21, 2020 | 21.29 | 21.81 | 21.14 | 21.54 | 844,980 | -0.53(-2.42%) |
Apr 20, 2020 | 21.74 | 22.64 | 21.56 | 22.07 | 714,971 | -0.07(-0.32%) |
Apr 17, 2020 | 21.49 | 22.31 | 21.21 | 22.14 | 1,095,248 | +1.38(+6.67%) |
Apr 16, 2020 | 20.48 | 21.16 | 19.87 | 20.76 | 1,461,289 | +0.61(+3.04%) |
Apr 15, 2020 | 20.10 | 20.87 | 20.04 | 20.15 | 725,054 | -0.85(-4.05%) |
Apr 14, 2020 | 22.23 | 22.23 | 20.62 | 21.00 | 1,160,796 | +0.43(+2.09%) |
Apr 13, 2020 | 19.89 | 20.80 | 19.89 | 20.57 | 688,539 | -0.80(-3.76%) |
Apr 09, 2020 | 21.20 | 22.35 | 20.82 | 21.37 | 661,874 | +0.18(+0.83%) |
Apr 08, 2020 | 20.29 | 21.35 | 20.07 | 21.20 | 743,537 | +1.20(+6.01%) |
Apr 07, 2020 | 19.56 | 20.65 | 19.27 | 19.99 | 1,018,551 | +1.34(+7.16%) |
Apr 06, 2020 | 19.18 | 19.18 | 18.28 | 18.66 | 619,680 | +0.72(+4.04%) |
Apr 03, 2020 | 18.21 | 18.29 | 17.63 | 17.93 | 816,094 | -0.29(-1.62%) |
Apr 02, 2020 | 17.65 | 18.55 | 17.60 | 18.23 | 501,687 | +0.35(+1.96%) |
Apr 01, 2020 | 17.77 | 17.91 | 17.11 | 17.88 | 931,296 | -0.87(-4.63%) |
Mar 31, 2020 | 18.99 | 19.08 | 18.38 | 18.74 | 785,196 | -0.14(-0.72%) |
Mar 30, 2020 | 18.92 | 19.63 | 18.66 | 18.88 | 1,147,227 | -0.49(-2.55%) |
Mar 27, 2020 | 19.29 | 20.11 | 18.98 | 19.37 | 934,367 | -0.63(-3.14%) |
Mar 26, 2020 | 18.78 | 20.65 | 18.73 | 20.00 | 1,088,559 | +1.19(+6.30%) |
Mar 25, 2020 | 18.40 | 20.70 | 18.03 | 18.82 | 1,221,624 | -0.12(-0.63%) |
Mar 24, 2020 | 17.42 | 18.98 | 17.25 | 18.94 | 2,285,346 | +2.18(+13.01%) |
Mar 23, 2020 | 17.61 | 18.20 | 16.66 | 16.76 | 1,532,937 | -1.15(-6.40%) |
Mar 20, 2020 | 20.05 | 20.58 | 17.79 | 17.90 | 1,504,238 | -1.91(-9.64%) |
Mar 19, 2020 | 19.09 | 21.29 | 18.31 | 19.81 | 1,253,263 | +0.45(+2.30%) |
Mar 18, 2020 | 19.23 | 22.25 | 18.78 | 19.37 | 2,591,140 | -1.19(-5.77%) |
Mar 17, 2020 | 20.62 | 22.81 | 19.90 | 20.55 | 2,165,695 | +0.26(+1.29%) |
Mar 16, 2020 | 19.09 | 21.68 | 19.06 | 20.29 | 1,331,686 | -2.28(-10.12%) |
Mar 13, 2020 | 20.87 | 22.58 | 20.38 | 22.57 | 1,552,502 | +3.04(+15.56%) |
Mar 12, 2020 | 21.89 | 21.89 | 19.09 | 19.53 | 1,884,328 | -4.03(-17.12%) |
Mar 11, 2020 | 24.63 | 25.00 | 23.50 | 23.57 | 1,070,001 | -2.18(-8.47%) |
Mar 10, 2020 | 24.93 | 25.75 | 23.99 | 25.75 | 1,089,335 | +1.93(+8.08%) |
Mar 09, 2020 | 25.20 | 25.32 | 23.51 | 23.82 | 1,404,339 | -3.14(-11.66%) |
Mar 06, 2020 | 26.59 | 27.47 | 26.58 | 26.96 | 1,397,151 | -0.75(-2.70%) |
Mar 05, 2020 | 28.85 | 29.29 | 27.38 | 27.71 | 1,325,960 | -2.08(-7.00%) |
Mar 04, 2020 | 29.64 | 29.87 | 29.12 | 29.80 | 1,046,258 | +0.49(+1.66%) |
Mar 03, 2020 | 29.97 | 30.73 | 28.91 | 29.31 | 1,295,947 | -0.88(-2.92%) |