Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.03 | 22.16 | 21.46 | 21.61 | 592,290 | -0.82(-3.64%) |
May 28, 2020 | 23.54 | 23.54 | 22.17 | 22.43 | 663,791 | -0.77(-3.31%) |
May 27, 2020 | 23.13 | 23.55 | 22.47 | 23.20 | 410,850 | +0.90(+4.04%) |
May 26, 2020 | 21.77 | 22.47 | 21.36 | 22.30 | 608,747 | +1.51(+7.27%) |
May 22, 2020 | 21.61 | 21.69 | 20.73 | 20.78 | 405,193 | -0.63(-2.93%) |
May 21, 2020 | 21.24 | 21.98 | 21.02 | 21.41 | 244,449 | +0.10(+0.46%) |
May 20, 2020 | 21.29 | 21.47 | 20.71 | 21.31 | 471,136 | +0.59(+2.83%) |
May 19, 2020 | 21.30 | 21.30 | 20.69 | 20.73 | 320,847 | -0.74(-3.46%) |
May 18, 2020 | 20.31 | 21.82 | 20.31 | 21.47 | 504,427 | +1.34(+6.64%) |
May 15, 2020 | 20.16 | 20.35 | 19.50 | 20.13 | 997,605 | -0.17(-0.81%) |
May 14, 2020 | 19.25 | 20.57 | 18.70 | 20.30 | 573,627 | +0.55(+2.80%) |
May 13, 2020 | 20.41 | 20.49 | 19.46 | 19.74 | 385,421 | -0.92(-4.47%) |
May 12, 2020 | 21.78 | 21.97 | 20.51 | 20.67 | 507,118 | -0.85(-3.95%) |
May 11, 2020 | 22.52 | 22.85 | 21.52 | 21.52 | 392,925 | -1.45(-6.33%) |
May 08, 2020 | 22.61 | 22.99 | 22.42 | 22.97 | 308,557 | +0.89(+4.04%) |
May 07, 2020 | 22.40 | 22.78 | 21.81 | 22.08 | 687,123 | -0.02(-0.11%) |
May 06, 2020 | 22.40 | 22.75 | 21.92 | 22.11 | 489,204 | -0.26(-1.18%) |
May 05, 2020 | 23.08 | 23.39 | 22.31 | 22.37 | 365,416 | -0.19(-0.84%) |
May 04, 2020 | 22.01 | 22.69 | 21.90 | 22.56 | 512,548 | -0.05(-0.22%) |
May 01, 2020 | 22.44 | 22.99 | 22.03 | 22.61 | 408,584 | -0.78(-3.32%) |
Apr 30, 2020 | 23.70 | 24.45 | 23.19 | 23.39 | 641,405 | -0.91(-3.74%) |
Apr 29, 2020 | 24.18 | 24.79 | 23.77 | 24.29 | 692,828 | +0.33(+1.38%) |
Apr 28, 2020 | 23.72 | 24.42 | 23.11 | 23.96 | 419,304 | +1.18(+5.18%) |
Apr 27, 2020 | 21.64 | 23.02 | 21.50 | 22.78 | 272,196 | +1.33(+6.20%) |
Apr 24, 2020 | 21.66 | 21.83 | 21.08 | 21.45 | 372,860 | -0.12(-0.57%) |
Apr 23, 2020 | 21.55 | 21.94 | 21.21 | 21.58 | 456,160 | -0.02(-0.08%) |
Apr 22, 2020 | 21.38 | 21.76 | 20.83 | 21.59 | 473,702 | +0.57(+2.71%) |
Apr 21, 2020 | 20.29 | 21.23 | 20.29 | 21.02 | 258,668 | -0.07(-0.35%) |
Apr 20, 2020 | 21.15 | 21.85 | 20.89 | 21.10 | 246,193 | -0.58(-2.67%) |
Apr 17, 2020 | 22.01 | 22.54 | 21.53 | 21.68 | 264,356 | +0.55(+2.58%) |
Apr 16, 2020 | 21.95 | 22.34 | 20.81 | 21.13 | 565,543 | -1.04(-4.69%) |
Apr 15, 2020 | 23.28 | 24.16 | 22.09 | 22.17 | 488,066 | -2.08(-8.58%) |
Apr 14, 2020 | 24.00 | 24.58 | 23.88 | 24.25 | 490,096 | +0.88(+3.78%) |
Apr 13, 2020 | 24.15 | 24.19 | 22.96 | 23.37 | 395,254 | -1.07(-4.36%) |
Apr 09, 2020 | 22.24 | 24.58 | 22.20 | 24.43 | 815,473 | +2.35(+10.62%) |
Apr 08, 2020 | 20.64 | 22.28 | 20.23 | 22.09 | 487,951 | +1.71(+8.39%) |
Apr 07, 2020 | 20.16 | 21.43 | 20.08 | 20.38 | 772,509 | +0.85(+4.36%) |
Apr 06, 2020 | 18.62 | 19.79 | 18.51 | 19.53 | 732,262 | +1.79(+10.10%) |
Apr 03, 2020 | 18.51 | 18.91 | 17.20 | 17.74 | 389,935 | -1.01(-5.37%) |
Apr 02, 2020 | 18.27 | 19.69 | 18.27 | 18.75 | 408,696 | +0.08(+0.44%) |
Apr 01, 2020 | 19.61 | 19.62 | 18.29 | 18.66 | 529,818 | -1.98(-9.60%) |
Mar 31, 2020 | 20.27 | 21.11 | 19.97 | 20.64 | 735,999 | +0.27(+1.34%) |
Mar 30, 2020 | 20.63 | 20.63 | 19.41 | 20.37 | 650,228 | -0.02(-0.08%) |
Mar 27, 2020 | 19.39 | 20.88 | 19.06 | 20.39 | 572,793 | +0.21(+1.06%) |
Mar 26, 2020 | 19.31 | 20.50 | 18.55 | 20.17 | 1,166,122 | +1.28(+6.77%) |
Mar 25, 2020 | 19.57 | 20.80 | 18.11 | 18.89 | 1,259,388 | -0.82(-4.15%) |
Mar 24, 2020 | 19.03 | 20.09 | 18.58 | 19.71 | 489,633 | +1.50(+8.25%) |
Mar 23, 2020 | 18.35 | 18.96 | 17.39 | 18.21 | 658,391 | -0.34(-1.83%) |
Mar 20, 2020 | 18.75 | 20.26 | 18.22 | 18.55 | 772,726 | -0.06(-0.31%) |
Mar 19, 2020 | 17.80 | 19.02 | 16.64 | 18.60 | 795,139 | +0.63(+3.49%) |
Mar 18, 2020 | 18.82 | 20.11 | 17.49 | 17.98 | 723,219 | -2.15(-10.67%) |
Mar 17, 2020 | 20.68 | 20.99 | 19.25 | 20.12 | 643,370 | -0.17(-0.85%) |
Mar 16, 2020 | 25.01 | 26.70 | 20.25 | 20.30 | 615,542 | -7.51(-27.00%) |
Mar 13, 2020 | 26.44 | 28.15 | 24.74 | 27.80 | 814,505 | +2.68(+10.68%) |
Mar 12, 2020 | 27.69 | 27.85 | 25.11 | 25.12 | 573,913 | -4.31(-14.65%) |
Mar 11, 2020 | 31.00 | 31.07 | 29.24 | 29.43 | 406,013 | -2.34(-7.36%) |
Mar 10, 2020 | 31.13 | 31.77 | 29.98 | 31.77 | 669,248 | +1.20(+3.91%) |
Mar 09, 2020 | 32.23 | 32.43 | 30.41 | 30.57 | 562,927 | -3.25(-9.62%) |
Mar 06, 2020 | 33.80 | 34.31 | 32.81 | 33.82 | 454,119 | -0.79(-2.30%) |
Mar 05, 2020 | 34.66 | 34.90 | 34.18 | 34.62 | 350,309 | -0.66(-1.88%) |
Mar 04, 2020 | 34.84 | 35.45 | 34.84 | 35.28 | 506,181 | +0.91(+2.65%) |
Mar 03, 2020 | 35.15 | 35.77 | 34.03 | 34.37 | 499,236 | -0.79(-2.24%) |