Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.43 | 24.60 | 23.57 | 24.38 | 5,368,840 | -0.37(-1.48%) |
May 28, 2020 | 25.16 | 25.46 | 24.59 | 24.75 | 2,724,706 | -0.38(-1.50%) |
May 27, 2020 | 24.23 | 25.33 | 24.18 | 25.13 | 2,525,289 | +1.47(+6.21%) |
May 26, 2020 | 23.41 | 23.96 | 23.30 | 23.66 | 2,424,283 | +1.23(+5.49%) |
May 22, 2020 | 22.90 | 22.90 | 21.93 | 22.43 | 1,793,280 | -0.30(-1.33%) |
May 21, 2020 | 22.58 | 23.05 | 22.55 | 22.73 | 1,973,692 | +0.13(+0.57%) |
May 20, 2020 | 22.33 | 23.18 | 22.33 | 22.60 | 2,204,902 | +0.39(+1.78%) |
May 19, 2020 | 22.35 | 22.98 | 22.05 | 22.21 | 1,624,102 | -0.16(-0.70%) |
May 18, 2020 | 21.72 | 22.66 | 21.66 | 22.36 | 2,498,308 | +1.69(+8.17%) |
May 15, 2020 | 20.34 | 20.80 | 20.02 | 20.67 | 1,725,741 | +0.25(+1.21%) |
May 14, 2020 | 19.74 | 20.45 | 19.25 | 20.43 | 2,106,580 | +0.09(+0.45%) |
May 13, 2020 | 20.88 | 21.24 | 19.83 | 20.33 | 2,342,082 | -1.00(-4.69%) |
May 12, 2020 | 22.36 | 22.64 | 21.32 | 21.33 | 1,867,561 | -0.97(-4.36%) |
May 11, 2020 | 22.52 | 22.70 | 22.22 | 22.31 | 1,815,944 | -0.98(-4.22%) |
May 08, 2020 | 22.66 | 23.38 | 22.55 | 23.29 | 1,445,234 | +1.14(+5.14%) |
May 07, 2020 | 22.33 | 22.76 | 22.02 | 22.15 | 1,809,288 | +0.23(+1.05%) |
May 06, 2020 | 21.67 | 22.35 | 21.58 | 21.92 | 2,269,097 | -0.25(-1.12%) |
May 05, 2020 | 22.70 | 23.17 | 22.14 | 22.17 | 1,487,456 | -0.16(-0.70%) |
May 04, 2020 | 21.98 | 22.73 | 21.94 | 22.33 | 2,456,607 | -0.08(-0.37%) |
May 01, 2020 | 21.87 | 22.95 | 21.76 | 22.41 | 2,390,133 | +0.13(+0.58%) |
Apr 30, 2020 | 23.10 | 23.23 | 22.19 | 22.28 | 2,393,340 | -1.49(-6.26%) |
Apr 29, 2020 | 23.46 | 23.98 | 23.25 | 23.77 | 2,734,268 | +1.07(+4.73%) |
Apr 28, 2020 | 23.47 | 23.74 | 22.22 | 22.69 | 1,899,906 | -0.19(-0.84%) |
Apr 27, 2020 | 21.76 | 23.14 | 21.71 | 22.89 | 1,811,537 | +1.28(+5.90%) |
Apr 24, 2020 | 22.33 | 22.72 | 21.56 | 21.61 | 2,181,850 | -0.49(-2.20%) |
Apr 23, 2020 | 21.25 | 22.34 | 21.03 | 22.10 | 2,591,666 | +1.13(+5.39%) |
Apr 22, 2020 | 21.22 | 21.34 | 20.39 | 20.97 | 2,803,377 | +0.57(+2.79%) |
Apr 21, 2020 | 19.79 | 20.93 | 18.89 | 20.40 | 5,376,724 | -0.32(-1.55%) |
Apr 20, 2020 | 20.71 | 21.27 | 20.28 | 20.72 | 2,364,583 | -0.83(-3.83%) |
Apr 17, 2020 | 21.21 | 21.66 | 20.73 | 21.55 | 1,943,610 | +1.12(+5.48%) |
Apr 16, 2020 | 20.21 | 20.59 | 19.80 | 20.43 | 2,416,902 | +0.37(+1.83%) |
Apr 15, 2020 | 20.25 | 20.27 | 19.47 | 20.06 | 1,769,608 | -1.26(-5.90%) |
Apr 14, 2020 | 22.28 | 22.52 | 21.18 | 21.32 | 1,473,748 | -0.41(-1.90%) |
Apr 13, 2020 | 22.00 | 22.19 | 21.13 | 21.73 | 1,894,836 | -0.27(-1.21%) |
Apr 09, 2020 | 22.22 | 22.64 | 21.63 | 21.99 | 1,815,721 | +0.42(+1.96%) |
Apr 08, 2020 | 21.43 | 21.88 | 20.97 | 21.57 | 1,399,853 | +0.65(+3.12%) |
Apr 07, 2020 | 21.91 | 22.39 | 20.83 | 20.92 | 2,964,093 | +0.17(+0.84%) |
Apr 06, 2020 | 20.44 | 21.11 | 20.16 | 20.75 | 2,376,502 | +1.49(+7.72%) |
Apr 03, 2020 | 19.49 | 20.19 | 19.00 | 19.26 | 2,260,392 | -0.28(-1.46%) |
Apr 02, 2020 | 20.08 | 20.61 | 18.84 | 19.54 | 2,633,638 | -0.60(-2.96%) |
Apr 01, 2020 | 19.84 | 20.65 | 19.65 | 20.14 | 5,529,830 | -0.55(-2.66%) |
Mar 31, 2020 | 20.11 | 21.13 | 19.70 | 20.69 | 3,829,903 | +0.65(+3.25%) |
Mar 30, 2020 | 18.35 | 20.16 | 17.67 | 20.04 | 3,133,787 | +1.64(+8.93%) |
Mar 27, 2020 | 17.73 | 18.99 | 17.61 | 18.40 | 3,022,925 | -0.28(-1.50%) |
Mar 26, 2020 | 18.15 | 19.21 | 17.18 | 18.68 | 3,966,049 | +0.84(+4.73%) |
Mar 25, 2020 | 19.15 | 19.38 | 17.32 | 17.83 | 4,658,867 | -1.09(-5.75%) |
Mar 24, 2020 | 17.61 | 19.39 | 17.44 | 18.92 | 5,849,197 | +2.70(+16.66%) |
Mar 23, 2020 | 17.09 | 17.40 | 15.65 | 16.22 | 3,999,652 | -0.83(-4.89%) |
Mar 20, 2020 | 16.95 | 18.33 | 16.73 | 17.05 | 4,777,254 | +0.27(+1.62%) |
Mar 19, 2020 | 13.76 | 17.45 | 13.61 | 16.78 | 5,456,065 | +2.73(+19.42%) |
Mar 18, 2020 | 14.71 | 15.01 | 13.58 | 14.05 | 3,987,564 | -1.80(-11.33%) |
Mar 17, 2020 | 16.43 | 16.71 | 15.65 | 15.85 | 4,270,992 | -0.36(-2.24%) |
Mar 16, 2020 | 17.31 | 18.68 | 16.01 | 16.21 | 3,426,523 | -3.60(-18.17%) |
Mar 13, 2020 | 18.25 | 19.84 | 18.15 | 19.81 | 4,360,344 | +2.82(+16.60%) |
Mar 12, 2020 | 17.77 | 18.60 | 16.94 | 16.99 | 4,948,509 | -2.19(-11.39%) |
Mar 11, 2020 | 19.88 | 19.94 | 18.79 | 19.18 | 3,843,106 | -1.31(-6.37%) |
Mar 10, 2020 | 20.16 | 20.58 | 18.77 | 20.48 | 5,195,140 | +1.27(+6.61%) |
Mar 09, 2020 | 21.07 | 21.32 | 18.41 | 19.21 | 3,738,942 | -3.41(-15.07%) |
Mar 06, 2020 | 22.50 | 23.42 | 22.39 | 22.62 | 3,794,649 | -0.63(-2.73%) |
Mar 05, 2020 | 24.05 | 24.19 | 22.98 | 23.26 | 2,886,527 | -1.54(-6.22%) |
Mar 04, 2020 | 24.80 | 24.85 | 24.08 | 24.80 | 2,678,443 | +0.63(+2.59%) |
Mar 03, 2020 | 24.77 | 25.38 | 23.93 | 24.17 | 2,715,932 | -0.57(-2.31%) |