Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.79 | 22.95 | 22.34 | 22.65 | 412,000 | -0.48(-2.08%) |
May 28, 2020 | 23.93 | 24.00 | 23.05 | 23.13 | 199,132 | -0.65(-2.73%) |
May 27, 2020 | 23.17 | 23.83 | 22.82 | 23.78 | 219,773 | +1.10(+4.85%) |
May 26, 2020 | 22.92 | 23.23 | 22.67 | 22.68 | 199,956 | +0.41(+1.84%) |
May 22, 2020 | 22.42 | 22.47 | 21.92 | 22.27 | 177,800 | +0.02(+0.09%) |
May 21, 2020 | 22.22 | 22.45 | 22.04 | 22.25 | 253,218 | -0.06(-0.27%) |
May 20, 2020 | 22.17 | 22.41 | 21.96 | 22.31 | 341,106 | +0.58(+2.67%) |
May 19, 2020 | 22.16 | 22.41 | 21.71 | 21.73 | 233,692 | -0.68(-3.03%) |
May 18, 2020 | 21.70 | 22.56 | 21.65 | 22.41 | 321,602 | +1.25(+5.91%) |
May 15, 2020 | 20.77 | 21.34 | 20.59 | 21.16 | 241,800 | +0.32(+1.54%) |
May 14, 2020 | 20.61 | 20.86 | 20.23 | 20.84 | 252,019 | +0.12(+0.58%) |
May 13, 2020 | 20.78 | 20.78 | 20.26 | 20.72 | 318,831 | -0.31(-1.47%) |
May 12, 2020 | 21.81 | 21.81 | 21.00 | 21.03 | 418,814 | -0.88(-4.02%) |
May 11, 2020 | 22.14 | 22.30 | 21.88 | 21.91 | 244,015 | -0.54(-2.41%) |
May 08, 2020 | 22.22 | 22.49 | 21.93 | 22.45 | 218,600 | +0.76(+3.50%) |
May 07, 2020 | 21.67 | 22.30 | 21.59 | 21.69 | 382,493 | +0.23(+1.07%) |
May 06, 2020 | 21.73 | 22.85 | 20.57 | 21.46 | 432,165 | -1.17(-5.17%) |
May 05, 2020 | 23.02 | 23.29 | 22.59 | 22.63 | 143,214 | -0.04(-0.18%) |
May 04, 2020 | 22.44 | 22.89 | 22.21 | 22.67 | 180,405 | -0.13(-0.57%) |
May 01, 2020 | 23.25 | 23.44 | 22.52 | 22.80 | 236,600 | -0.95(-4.00%) |
Apr 30, 2020 | 23.56 | 23.85 | 22.92 | 23.75 | 300,340 | -0.32(-1.33%) |
Apr 29, 2020 | 23.85 | 24.38 | 23.34 | 24.07 | 288,783 | +0.83(+3.57%) |
Apr 28, 2020 | 23.16 | 23.54 | 22.70 | 23.24 | 245,725 | +0.70(+3.11%) |
Apr 27, 2020 | 22.40 | 22.72 | 22.29 | 22.54 | 194,417 | +0.34(+1.53%) |
Apr 24, 2020 | 21.87 | 22.36 | 21.60 | 22.20 | 158,900 | +0.43(+1.98%) |
Apr 23, 2020 | 21.61 | 21.99 | 21.44 | 21.77 | 217,286 | +0.14(+0.65%) |
Apr 22, 2020 | 22.20 | 22.20 | 21.50 | 21.63 | 167,348 | -0.04(-0.18%) |
Apr 21, 2020 | 21.37 | 21.90 | 21.15 | 21.67 | 275,459 | -0.10(-0.46%) |
Apr 20, 2020 | 22.11 | 22.41 | 21.56 | 21.77 | 163,236 | -0.77(-3.42%) |
Apr 17, 2020 | 22.26 | 22.64 | 21.92 | 22.54 | 288,400 | +0.86(+3.97%) |
Apr 16, 2020 | 21.72 | 21.77 | 21.31 | 21.68 | 346,608 | +0.10(+0.46%) |
Apr 15, 2020 | 21.40 | 21.82 | 20.94 | 21.58 | 398,948 | -0.30(-1.37%) |
Apr 14, 2020 | 22.50 | 22.50 | 21.48 | 21.88 | 398,465 | -0.06(-0.27%) |
Apr 13, 2020 | 22.55 | 22.67 | 21.46 | 21.94 | 211,328 | -0.83(-3.65%) |
Apr 09, 2020 | 22.38 | 22.79 | 22.00 | 22.77 | 305,200 | +0.90(+4.12%) |
Apr 08, 2020 | 21.71 | 22.36 | 21.46 | 21.87 | 522,602 | +0.55(+2.58%) |
Apr 07, 2020 | 22.02 | 22.58 | 21.24 | 21.32 | 481,259 | -0.01(-0.05%) |
Apr 06, 2020 | 21.00 | 21.73 | 20.43 | 21.33 | 551,783 | +0.84(+4.10%) |
Apr 03, 2020 | 20.75 | 20.89 | 20.00 | 20.49 | 426,600 | -0.48(-2.29%) |
Apr 02, 2020 | 19.97 | 20.99 | 19.90 | 20.97 | 377,000 | +0.95(+4.75%) |
Apr 01, 2020 | 20.00 | 20.51 | 19.52 | 20.02 | 387,863 | -0.90(-4.30%) |
Mar 31, 2020 | 21.00 | 21.00 | 20.46 | 20.92 | 362,205 | +0.08(+0.38%) |
Mar 30, 2020 | 20.31 | 20.98 | 20.12 | 20.84 | 151,661 | +0.66(+3.27%) |
Mar 27, 2020 | 19.98 | 20.78 | 19.65 | 20.18 | 221,900 | -0.57(-2.75%) |
Mar 26, 2020 | 19.61 | 21.29 | 19.61 | 20.75 | 357,062 | +1.22(+6.25%) |
Mar 25, 2020 | 18.85 | 19.97 | 17.90 | 19.53 | 399,525 | +0.56(+2.95%) |
Mar 24, 2020 | 17.87 | 19.05 | 17.86 | 18.97 | 382,892 | +1.60(+9.21%) |
Mar 23, 2020 | 17.31 | 18.28 | 16.91 | 17.37 | 365,937 | +0.10(+0.58%) |
Mar 20, 2020 | 18.30 | 19.27 | 16.85 | 17.27 | 573,700 | -1.01(-5.53%) |
Mar 19, 2020 | 17.97 | 19.85 | 17.11 | 18.28 | 455,952 | +0.26(+1.44%) |
Mar 18, 2020 | 19.51 | 19.96 | 17.02 | 18.02 | 457,369 | -2.71(-13.07%) |
Mar 17, 2020 | 20.10 | 20.76 | 19.20 | 20.73 | 437,070 | +0.80(+4.01%) |
Mar 16, 2020 | 20.93 | 21.26 | 19.04 | 19.93 | 534,024 | -3.16(-13.69%) |
Mar 13, 2020 | 22.47 | 23.14 | 21.69 | 23.09 | 599,400 | +1.61(+7.50%) |
Mar 12, 2020 | 23.90 | 24.11 | 21.48 | 21.48 | 589,169 | -3.74(-14.83%) |
Mar 11, 2020 | 25.00 | 25.67 | 24.63 | 25.22 | 362,343 | -0.43(-1.68%) |
Mar 10, 2020 | 24.92 | 25.77 | 24.09 | 25.65 | 650,108 | +1.24(+5.08%) |
Mar 09, 2020 | 24.70 | 25.42 | 24.34 | 24.41 | 363,684 | -1.58(-6.08%) |
Mar 06, 2020 | 25.25 | 26.05 | 25.01 | 25.99 | 381,200 | +0.04(+0.15%) |
Mar 05, 2020 | 26.39 | 26.55 | 25.68 | 25.95 | 380,978 | -0.92(-3.42%) |
Mar 04, 2020 | 26.76 | 27.08 | 26.71 | 26.87 | 396,822 | +0.47(+1.78%) |
Mar 03, 2020 | 27.00 | 27.26 | 25.99 | 26.40 | 574,255 | -0.55(-2.04%) |