Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.44 | 23.82 | 23.31 | 23.72 | 561,360 | +0.38(+1.65%) |
May 28, 2020 | 23.46 | 23.76 | 23.23 | 23.33 | 389,518 | +0.07(+0.30%) |
May 27, 2020 | 23.21 | 23.39 | 22.84 | 23.27 | 496,124 | +0.15(+0.64%) |
May 26, 2020 | 23.89 | 23.89 | 23.03 | 23.12 | 334,788 | -0.34(-1.43%) |
May 22, 2020 | 22.63 | 23.47 | 22.48 | 23.45 | 332,616 | +0.94(+4.16%) |
May 21, 2020 | 22.66 | 22.77 | 22.32 | 22.52 | 321,740 | -0.09(-0.39%) |
May 20, 2020 | 22.70 | 23.17 | 22.27 | 22.60 | 445,528 | +0.11(+0.48%) |
May 19, 2020 | 23.21 | 23.54 | 22.50 | 22.50 | 436,787 | -0.71(-3.06%) |
May 18, 2020 | 22.05 | 23.39 | 22.05 | 23.21 | 534,101 | +1.10(+5.00%) |
May 15, 2020 | 21.20 | 22.23 | 21.10 | 22.10 | 1,091,071 | +0.91(+4.28%) |
May 14, 2020 | 21.61 | 21.61 | 20.58 | 21.20 | 385,387 | -0.63(-2.89%) |
May 13, 2020 | 22.19 | 22.36 | 21.73 | 21.83 | 472,271 | -0.38(-1.73%) |
May 12, 2020 | 22.81 | 22.86 | 22.21 | 22.21 | 456,470 | -0.46(-2.04%) |
May 11, 2020 | 23.34 | 23.34 | 22.58 | 22.67 | 627,633 | -0.67(-2.87%) |
May 08, 2020 | 23.58 | 23.74 | 23.17 | 23.34 | 476,151 | +0.08(+0.34%) |
May 07, 2020 | 23.22 | 23.51 | 22.91 | 23.27 | 345,443 | +0.44(+1.94%) |
May 06, 2020 | 23.66 | 23.75 | 22.63 | 22.82 | 670,522 | -0.75(-3.18%) |
May 05, 2020 | 23.20 | 23.85 | 23.03 | 23.57 | 426,241 | +0.69(+3.02%) |
May 04, 2020 | 23.58 | 23.58 | 22.56 | 22.88 | 417,256 | -0.61(-2.60%) |
May 01, 2020 | 23.59 | 24.00 | 23.19 | 23.49 | 379,075 | -0.39(-1.65%) |
Apr 30, 2020 | 24.04 | 24.40 | 23.27 | 23.89 | 792,871 | -0.66(-2.69%) |
Apr 29, 2020 | 24.54 | 25.07 | 24.28 | 24.55 | 544,783 | +0.39(+1.63%) |
Apr 28, 2020 | 24.25 | 25.38 | 23.98 | 24.15 | 845,070 | +0.58(+2.47%) |
Apr 27, 2020 | 24.56 | 24.84 | 22.44 | 23.57 | 1,055,848 | -1.74(-6.86%) |
Apr 24, 2020 | 24.89 | 25.43 | 24.49 | 25.31 | 429,794 | +0.58(+2.35%) |
Apr 23, 2020 | 24.70 | 25.01 | 24.33 | 24.72 | 465,908 | +0.07(+0.28%) |
Apr 22, 2020 | 24.61 | 24.96 | 24.19 | 24.66 | 495,890 | +0.44(+1.83%) |
Apr 21, 2020 | 24.04 | 24.52 | 23.65 | 24.21 | 445,359 | -0.19(-0.77%) |
Apr 20, 2020 | 23.72 | 24.82 | 23.72 | 24.40 | 404,968 | +0.32(+1.31%) |
Apr 17, 2020 | 23.30 | 24.13 | 22.96 | 24.08 | 545,332 | +1.07(+4.67%) |
Apr 16, 2020 | 23.18 | 23.42 | 22.78 | 23.01 | 384,612 | +0.04(+0.17%) |
Apr 15, 2020 | 23.17 | 23.50 | 22.64 | 22.97 | 398,853 | -0.58(-2.47%) |
Apr 14, 2020 | 24.16 | 24.64 | 23.48 | 23.55 | 388,170 | -0.01(-0.04%) |
Apr 13, 2020 | 23.09 | 23.65 | 22.80 | 23.56 | 357,463 | +0.34(+1.49%) |
Apr 09, 2020 | 23.76 | 24.06 | 22.59 | 23.22 | 698,505 | -0.64(-2.69%) |
Apr 08, 2020 | 23.65 | 24.01 | 23.07 | 23.86 | 556,090 | +0.50(+2.15%) |
Apr 07, 2020 | 23.51 | 24.14 | 22.78 | 23.35 | 582,358 | +0.21(+0.89%) |
Apr 06, 2020 | 23.38 | 23.61 | 22.43 | 23.15 | 690,104 | +0.53(+2.35%) |
Apr 03, 2020 | 21.98 | 22.70 | 21.89 | 22.61 | 696,577 | +0.51(+2.32%) |
Apr 02, 2020 | 20.67 | 22.18 | 20.56 | 22.10 | 399,699 | +1.13(+5.41%) |
Apr 01, 2020 | 22.10 | 22.34 | 20.73 | 20.97 | 476,241 | -1.71(-7.52%) |
Mar 31, 2020 | 22.67 | 23.40 | 22.38 | 22.67 | 721,183 | -0.14(-0.60%) |
Mar 30, 2020 | 21.28 | 23.04 | 20.94 | 22.81 | 673,335 | +1.89(+9.05%) |
Mar 27, 2020 | 20.60 | 21.53 | 19.96 | 20.92 | 558,925 | -0.22(-1.03%) |
Mar 26, 2020 | 19.76 | 21.24 | 19.72 | 21.14 | 574,888 | +1.49(+7.58%) |
Mar 25, 2020 | 20.66 | 21.16 | 19.53 | 19.65 | 766,996 | -1.01(-4.87%) |
Mar 24, 2020 | 20.59 | 21.41 | 19.27 | 20.65 | 576,656 | +0.66(+3.30%) |
Mar 23, 2020 | 19.63 | 20.27 | 19.04 | 19.99 | 864,667 | +0.53(+2.74%) |
Mar 20, 2020 | 19.06 | 19.87 | 18.90 | 19.46 | 776,612 | +0.72(+3.84%) |
Mar 19, 2020 | 18.39 | 20.98 | 17.84 | 18.74 | 895,343 | +1.49(+8.63%) |
Mar 18, 2020 | 15.70 | 17.48 | 15.54 | 17.25 | 655,221 | +0.83(+5.04%) |
Mar 17, 2020 | 16.17 | 16.85 | 15.70 | 16.42 | 763,474 | +0.57(+3.61%) |
Mar 16, 2020 | 15.69 | 16.78 | 15.47 | 15.85 | 540,516 | -1.21(-7.11%) |
Mar 13, 2020 | 16.70 | 17.11 | 16.14 | 17.06 | 636,120 | +0.95(+5.87%) |
Mar 12, 2020 | 15.94 | 16.95 | 15.27 | 16.12 | 848,074 | -0.73(-4.33%) |
Mar 11, 2020 | 16.68 | 17.00 | 16.31 | 16.85 | 360,516 | -0.23(-1.33%) |
Mar 10, 2020 | 17.15 | 17.58 | 16.35 | 17.07 | 481,675 | +0.38(+2.30%) |
Mar 09, 2020 | 17.05 | 17.22 | 16.48 | 16.69 | 805,109 | -1.13(-6.36%) |
Mar 06, 2020 | 17.22 | 17.90 | 17.07 | 17.82 | 258,566 | +0.05(+0.28%) |
Mar 05, 2020 | 17.98 | 18.27 | 17.51 | 17.77 | 267,260 | -0.64(-3.48%) |
Mar 04, 2020 | 18.15 | 18.42 | 17.89 | 18.42 | 195,765 | +0.56(+3.12%) |
Mar 03, 2020 | 18.31 | 18.55 | 17.68 | 17.86 | 374,853 | -0.39(-2.13%) |