Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.40 | 23.67 | 22.97 | 23.33 | 518,167 | -0.55(-2.30%) |
May 28, 2020 | 24.87 | 24.87 | 23.65 | 23.88 | 442,417 | -0.60(-2.45%) |
May 27, 2020 | 24.45 | 24.69 | 23.39 | 24.48 | 557,389 | +1.20(+5.16%) |
May 26, 2020 | 22.48 | 23.48 | 21.94 | 23.28 | 641,491 | +1.86(+8.69%) |
May 22, 2020 | 21.77 | 21.97 | 21.28 | 21.42 | 329,710 | -0.26(-1.19%) |
May 21, 2020 | 21.72 | 22.06 | 21.60 | 21.67 | 521,299 | -0.19(-0.86%) |
May 20, 2020 | 21.13 | 22.04 | 21.13 | 21.86 | 459,758 | +1.27(+6.17%) |
May 19, 2020 | 21.59 | 21.65 | 20.58 | 20.59 | 371,215 | -1.22(-5.59%) |
May 18, 2020 | 20.76 | 21.91 | 20.49 | 21.81 | 600,516 | +2.26(+11.54%) |
May 15, 2020 | 19.37 | 19.76 | 19.36 | 19.55 | 449,754 | -0.18(-0.89%) |
May 14, 2020 | 18.92 | 19.78 | 18.38 | 19.73 | 693,178 | +0.25(+1.30%) |
May 13, 2020 | 20.65 | 20.68 | 19.07 | 19.48 | 588,338 | -1.54(-7.31%) |
May 12, 2020 | 21.91 | 21.91 | 20.98 | 21.01 | 698,276 | -0.82(-3.73%) |
May 11, 2020 | 21.97 | 21.98 | 21.23 | 21.83 | 796,709 | -0.67(-2.98%) |
May 08, 2020 | 21.55 | 22.53 | 21.55 | 22.50 | 423,181 | +1.61(+7.72%) |
May 07, 2020 | 20.96 | 21.42 | 20.76 | 20.88 | 409,409 | +0.33(+1.63%) |
May 06, 2020 | 21.42 | 21.78 | 20.29 | 20.55 | 416,456 | -0.71(-3.35%) |
May 05, 2020 | 22.63 | 22.71 | 21.24 | 21.26 | 398,658 | -0.80(-3.62%) |
May 04, 2020 | 22.15 | 22.32 | 21.69 | 22.06 | 406,874 | -0.41(-1.83%) |
May 01, 2020 | 23.24 | 23.34 | 22.10 | 22.47 | 490,545 | -1.48(-6.20%) |
Apr 30, 2020 | 23.87 | 24.25 | 23.43 | 23.96 | 593,163 | -0.84(-3.39%) |
Apr 29, 2020 | 23.65 | 25.10 | 23.24 | 24.80 | 675,588 | +2.02(+8.85%) |
Apr 28, 2020 | 21.90 | 23.12 | 21.84 | 22.78 | 660,496 | +0.99(+4.53%) |
Apr 27, 2020 | 20.83 | 22.22 | 20.53 | 21.79 | 528,497 | +1.30(+6.37%) |
Apr 24, 2020 | 20.08 | 20.63 | 19.76 | 20.49 | 403,251 | +0.52(+2.62%) |
Apr 23, 2020 | 19.66 | 20.40 | 19.55 | 19.97 | 415,343 | +0.48(+2.47%) |
Apr 22, 2020 | 20.21 | 20.44 | 19.37 | 19.49 | 323,577 | -0.21(-1.09%) |
Apr 21, 2020 | 19.36 | 20.03 | 19.25 | 19.70 | 325,546 | -0.42(-2.09%) |
Apr 20, 2020 | 19.50 | 20.64 | 19.13 | 20.12 | 348,787 | +0.02(+0.09%) |
Apr 17, 2020 | 19.55 | 20.43 | 19.55 | 20.10 | 503,598 | +1.25(+6.65%) |
Apr 16, 2020 | 19.68 | 19.79 | 18.26 | 18.85 | 502,313 | -0.89(-4.52%) |
Apr 15, 2020 | 19.81 | 20.34 | 19.54 | 19.74 | 481,100 | -1.04(-5.00%) |
Apr 14, 2020 | 21.67 | 21.67 | 20.37 | 20.78 | 408,412 | -0.24(-1.14%) |
Apr 13, 2020 | 22.38 | 22.43 | 20.78 | 21.02 | 406,669 | -1.46(-6.49%) |
Apr 09, 2020 | 21.45 | 22.72 | 21.27 | 22.48 | 731,913 | +1.75(+8.44%) |
Apr 08, 2020 | 20.43 | 21.12 | 19.77 | 20.73 | 703,992 | +0.76(+3.78%) |
Apr 07, 2020 | 21.20 | 21.54 | 19.79 | 19.97 | 866,057 | +0.07(+0.34%) |
Apr 06, 2020 | 19.21 | 19.99 | 19.13 | 19.91 | 678,655 | +1.62(+8.87%) |
Apr 03, 2020 | 19.11 | 19.47 | 17.86 | 18.28 | 444,975 | -1.06(-5.50%) |
Apr 02, 2020 | 18.47 | 19.70 | 18.44 | 19.35 | 609,768 | +0.75(+4.01%) |
Apr 01, 2020 | 18.67 | 19.09 | 18.16 | 18.60 | 701,839 | -1.09(-5.53%) |
Mar 31, 2020 | 19.23 | 20.00 | 19.07 | 19.69 | 647,147 | +0.21(+1.06%) |
Mar 30, 2020 | 19.50 | 19.65 | 18.59 | 19.49 | 609,805 | +0.14(+0.71%) |
Mar 27, 2020 | 18.64 | 20.02 | 17.99 | 19.35 | 629,702 | -0.23(-1.18%) |
Mar 26, 2020 | 17.86 | 19.73 | 17.29 | 19.58 | 688,551 | +1.90(+10.72%) |
Mar 25, 2020 | 18.26 | 18.52 | 17.26 | 17.68 | 555,629 | -0.31(-1.72%) |
Mar 24, 2020 | 17.05 | 18.13 | 15.97 | 17.99 | 526,562 | +1.96(+12.26%) |
Mar 23, 2020 | 16.63 | 16.75 | 15.08 | 16.03 | 642,121 | -0.44(-2.66%) |
Mar 20, 2020 | 17.84 | 18.33 | 16.08 | 16.47 | 1,061,508 | -1.45(-8.09%) |
Mar 19, 2020 | 16.49 | 18.24 | 15.87 | 17.92 | 686,698 | +1.05(+6.20%) |
Mar 18, 2020 | 16.87 | 17.33 | 15.93 | 16.87 | 1,055,804 | -1.33(-7.31%) |
Mar 17, 2020 | 17.27 | 18.36 | 16.24 | 18.20 | 1,225,434 | +1.12(+6.58%) |
Mar 16, 2020 | 17.37 | 18.40 | 17.06 | 17.07 | 838,378 | -2.71(-13.70%) |
Mar 13, 2020 | 18.02 | 19.86 | 17.00 | 19.79 | 1,158,591 | +2.61(+15.18%) |
Mar 12, 2020 | 18.59 | 19.42 | 17.13 | 17.18 | 1,445,093 | -2.85(-14.22%) |
Mar 11, 2020 | 21.19 | 21.50 | 19.73 | 20.03 | 787,225 | -1.93(-8.79%) |
Mar 10, 2020 | 22.04 | 22.38 | 20.64 | 21.96 | 804,679 | +0.80(+3.77%) |
Mar 09, 2020 | 22.95 | 23.44 | 21.11 | 21.16 | 823,062 | -3.87(-15.46%) |
Mar 06, 2020 | 24.45 | 25.46 | 24.45 | 25.03 | 515,719 | -0.39(-1.52%) |
Mar 05, 2020 | 25.97 | 26.20 | 25.05 | 25.41 | 467,909 | -1.39(-5.20%) |
Mar 04, 2020 | 26.49 | 26.98 | 25.85 | 26.81 | 431,259 | +0.61(+2.34%) |
Mar 03, 2020 | 27.39 | 27.65 | 26.09 | 26.20 | 476,917 | -1.37(-4.98%) |