Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.25 | 20.89 | 19.25 | 19.63 | 436,900 | -0.59(-2.92%) |
May 28, 2020 | 21.94 | 22.23 | 20.09 | 20.22 | 381,857 | -1.57(-7.21%) |
May 27, 2020 | 21.99 | 22.11 | 21.09 | 21.79 | 279,189 | +0.34(+1.59%) |
May 26, 2020 | 22.30 | 22.36 | 21.25 | 21.45 | 430,178 | -0.20(-0.92%) |
May 22, 2020 | 22.90 | 23.59 | 20.63 | 21.65 | 427,900 | -1.29(-5.62%) |
May 21, 2020 | 23.81 | 24.36 | 22.86 | 22.94 | 488,017 | -0.89(-3.73%) |
May 20, 2020 | 23.27 | 24.02 | 23.11 | 23.83 | 384,328 | +0.95(+4.15%) |
May 19, 2020 | 22.83 | 24.13 | 22.19 | 22.88 | 429,370 | +0.02(+0.09%) |
May 18, 2020 | 21.60 | 23.44 | 21.40 | 22.86 | 468,615 | +1.89(+9.01%) |
May 15, 2020 | 21.38 | 21.40 | 20.40 | 20.97 | 292,600 | -0.53(-2.47%) |
May 14, 2020 | 20.25 | 21.63 | 20.00 | 21.50 | 344,014 | +0.99(+4.83%) |
May 13, 2020 | 20.24 | 20.97 | 19.54 | 20.51 | 545,381 | +0.17(+0.84%) |
May 12, 2020 | 21.35 | 21.99 | 20.19 | 20.34 | 378,098 | -0.98(-4.60%) |
May 11, 2020 | 22.22 | 22.80 | 20.71 | 21.32 | 534,412 | -1.50(-6.57%) |
May 08, 2020 | 22.19 | 23.05 | 21.74 | 22.82 | 456,500 | +1.21(+5.60%) |
May 07, 2020 | 21.57 | 22.15 | 19.64 | 21.61 | 1,071,641 | -0.18(-0.83%) |
May 06, 2020 | 24.25 | 24.39 | 21.62 | 21.79 | 536,528 | -2.19(-9.13%) |
May 05, 2020 | 24.62 | 24.91 | 23.80 | 23.98 | 317,716 | -0.10(-0.42%) |
May 04, 2020 | 23.97 | 24.46 | 23.51 | 24.08 | 202,888 | -0.26(-1.07%) |
May 01, 2020 | 25.01 | 25.57 | 23.76 | 24.34 | 334,600 | -1.79(-6.85%) |
Apr 30, 2020 | 25.10 | 26.28 | 24.57 | 26.13 | 492,428 | +0.83(+3.28%) |
Apr 29, 2020 | 24.95 | 25.50 | 24.25 | 25.30 | 514,019 | +1.19(+4.94%) |
Apr 28, 2020 | 24.52 | 24.89 | 23.59 | 24.11 | 276,283 | +0.26(+1.09%) |
Apr 27, 2020 | 24.75 | 26.22 | 23.78 | 23.85 | 254,748 | -0.85(-3.44%) |
Apr 24, 2020 | 24.45 | 24.95 | 23.97 | 24.70 | 186,900 | +0.52(+2.15%) |
Apr 23, 2020 | 23.96 | 24.87 | 23.44 | 24.18 | 278,597 | +0.28(+1.17%) |
Apr 22, 2020 | 23.68 | 24.33 | 23.60 | 23.90 | 152,621 | +0.56(+2.40%) |
Apr 21, 2020 | 24.29 | 25.28 | 22.84 | 23.34 | 315,726 | -1.48(-5.96%) |
Apr 20, 2020 | 24.93 | 25.60 | 24.05 | 24.82 | 235,749 | -0.51(-2.01%) |
Apr 17, 2020 | 23.85 | 25.66 | 23.26 | 25.33 | 539,400 | +2.20(+9.51%) |
Apr 16, 2020 | 22.54 | 23.44 | 22.26 | 23.13 | 259,451 | +0.61(+2.71%) |
Apr 15, 2020 | 21.31 | 22.94 | 21.31 | 22.52 | 268,530 | +0.27(+1.21%) |
Apr 14, 2020 | 22.05 | 22.70 | 21.27 | 22.25 | 324,249 | +0.65(+3.01%) |
Apr 13, 2020 | 21.52 | 21.80 | 20.30 | 21.60 | 273,898 | +0.17(+0.79%) |
Apr 09, 2020 | 20.93 | 21.69 | 20.40 | 21.43 | 406,900 | +0.81(+3.93%) |
Apr 08, 2020 | 21.00 | 21.85 | 18.50 | 20.62 | 591,298 | -0.56(-2.64%) |
Apr 07, 2020 | 21.01 | 21.91 | 19.95 | 21.18 | 443,508 | +0.84(+4.13%) |
Apr 06, 2020 | 18.32 | 20.58 | 18.23 | 20.34 | 449,569 | +2.86(+16.36%) |
Apr 03, 2020 | 18.88 | 19.29 | 17.26 | 17.48 | 538,600 | -1.75(-9.10%) |
Apr 02, 2020 | 18.79 | 20.80 | 18.50 | 19.23 | 241,716 | +0.04(+0.21%) |
Apr 01, 2020 | 21.36 | 22.05 | 18.56 | 19.19 | 448,712 | -3.20(-14.29%) |
Mar 31, 2020 | 22.35 | 24.20 | 21.65 | 22.39 | 319,555 | -0.19(-0.84%) |
Mar 30, 2020 | 22.16 | 23.59 | 21.25 | 22.58 | 447,976 | +0.23(+1.03%) |
Mar 27, 2020 | 20.86 | 22.63 | 19.93 | 22.35 | 528,700 | +0.47(+2.15%) |
Mar 26, 2020 | 20.19 | 21.96 | 19.92 | 21.88 | 531,434 | +1.98(+9.95%) |
Mar 25, 2020 | 20.67 | 22.48 | 19.78 | 19.90 | 769,453 | -0.59(-2.88%) |
Mar 24, 2020 | 17.38 | 20.74 | 17.31 | 20.49 | 922,418 | +4.24(+26.09%) |
Mar 23, 2020 | 17.38 | 17.99 | 15.60 | 16.25 | 766,257 | -0.84(-4.92%) |
Mar 20, 2020 | 20.08 | 20.42 | 16.25 | 17.09 | 855,200 | -2.60(-13.20%) |
Mar 19, 2020 | 19.00 | 20.45 | 15.65 | 19.69 | 781,997 | +0.50(+2.61%) |
Mar 18, 2020 | 20.73 | 26.00 | 16.48 | 19.19 | 3,424,893 | -2.81(-12.77%) |
Mar 17, 2020 | 19.71 | 22.54 | 19.58 | 22.00 | 1,409,333 | +2.12(+10.66%) |
Mar 16, 2020 | 20.02 | 22.99 | 18.41 | 19.88 | 1,176,970 | -4.81(-19.48%) |
Mar 13, 2020 | 23.79 | 24.72 | 19.49 | 24.69 | 1,266,800 | +2.19(+9.73%) |
Mar 12, 2020 | 24.68 | 25.72 | 21.32 | 22.50 | 1,448,737 | -4.78(-17.52%) |
Mar 11, 2020 | 27.61 | 28.62 | 26.43 | 27.28 | 974,670 | -1.01(-3.57%) |
Mar 10, 2020 | 28.90 | 29.93 | 28.00 | 28.29 | 781,069 | +0.40(+1.43%) |
Mar 09, 2020 | 28.80 | 28.80 | 25.58 | 27.89 | 945,034 | -2.34(-7.74%) |