Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.36 | 21.61 | 21.02 | 21.49 | 696,164 | -0.10(-0.46%) |
May 28, 2020 | 21.92 | 22.25 | 21.47 | 21.59 | 808,569 | -0.10(-0.46%) |
May 27, 2020 | 21.72 | 22.25 | 21.09 | 21.69 | 972,750 | +0.31(+1.47%) |
May 26, 2020 | 20.07 | 21.56 | 20.06 | 21.37 | 2,594,887 | +1.90(+9.73%) |
May 22, 2020 | 19.81 | 19.94 | 19.38 | 19.48 | 437,022 | -0.28(-1.41%) |
May 21, 2020 | 19.95 | 20.36 | 19.72 | 19.75 | 653,179 | -0.18(-0.89%) |
May 20, 2020 | 20.35 | 20.35 | 19.83 | 19.93 | 875,477 | -0.08(-0.40%) |
May 19, 2020 | 21.18 | 21.20 | 19.99 | 20.01 | 571,449 | -1.26(-5.94%) |
May 18, 2020 | 20.64 | 21.54 | 20.64 | 21.28 | 790,453 | +1.34(+6.74%) |
May 15, 2020 | 19.17 | 19.95 | 18.69 | 19.93 | 1,481,645 | +0.62(+3.23%) |
May 14, 2020 | 18.91 | 19.40 | 18.35 | 19.31 | 1,220,779 | +0.08(+0.42%) |
May 13, 2020 | 19.52 | 19.55 | 18.90 | 19.23 | 1,301,485 | -0.45(-2.31%) |
May 12, 2020 | 22.13 | 22.21 | 19.67 | 19.68 | 1,500,405 | -2.45(-11.06%) |
May 11, 2020 | 22.11 | 22.40 | 21.99 | 22.13 | 596,799 | -0.28(-1.27%) |
May 08, 2020 | 22.34 | 22.68 | 21.94 | 22.42 | 708,359 | +0.56(+2.57%) |
May 07, 2020 | 22.26 | 22.34 | 21.77 | 21.86 | 461,837 | -0.23(-1.05%) |
May 06, 2020 | 22.48 | 22.79 | 22.02 | 22.09 | 644,485 | -0.36(-1.63%) |
May 05, 2020 | 22.70 | 22.89 | 22.26 | 22.45 | 608,836 | +0.08(+0.36%) |
May 04, 2020 | 22.50 | 22.68 | 22.06 | 22.37 | 663,669 | -0.53(-2.29%) |
May 01, 2020 | 22.07 | 23.03 | 21.90 | 22.90 | 1,038,836 | +0.20(+0.90%) |
Apr 30, 2020 | 22.05 | 23.17 | 21.82 | 22.69 | 1,205,295 | +0.20(+0.91%) |
Apr 29, 2020 | 22.44 | 22.78 | 22.27 | 22.49 | 1,696,886 | +0.67(+3.06%) |
Apr 28, 2020 | 22.44 | 22.67 | 21.53 | 21.82 | 765,881 | -0.20(-0.93%) |
Apr 27, 2020 | 21.94 | 22.18 | 21.10 | 22.02 | 1,455,417 | +0.93(+4.39%) |
Apr 24, 2020 | 20.99 | 21.36 | 20.72 | 21.10 | 1,072,873 | +0.22(+1.07%) |
Apr 23, 2020 | 21.17 | 22.42 | 20.83 | 20.88 | 1,040,433 | -0.36(-1.68%) |
Apr 22, 2020 | 20.64 | 22.88 | 19.60 | 21.23 | 2,010,945 | +2.64(+14.22%) |
Apr 21, 2020 | 18.87 | 19.18 | 18.20 | 18.59 | 728,013 | -0.86(-4.44%) |
Apr 20, 2020 | 18.91 | 20.56 | 18.73 | 19.45 | 1,191,101 | +0.83(+4.45%) |
Apr 17, 2020 | 19.10 | 19.29 | 18.60 | 18.62 | 1,163,299 | +0.09(+0.48%) |
Apr 16, 2020 | 19.60 | 19.83 | 18.21 | 18.53 | 953,335 | -1.01(-5.15%) |
Apr 15, 2020 | 19.63 | 19.94 | 18.98 | 19.54 | 782,266 | -0.93(-4.57%) |
Apr 14, 2020 | 20.59 | 20.73 | 19.98 | 20.48 | 389,118 | +0.35(+1.72%) |
Apr 13, 2020 | 20.55 | 20.55 | 19.52 | 20.13 | 463,751 | -0.48(-2.33%) |
Apr 09, 2020 | 20.35 | 20.86 | 19.76 | 20.61 | 545,703 | +0.70(+3.53%) |
Apr 08, 2020 | 19.07 | 20.35 | 19.02 | 19.91 | 622,627 | +1.09(+5.82%) |
Apr 07, 2020 | 19.78 | 20.48 | 18.53 | 18.81 | 838,066 | -0.42(-2.18%) |
Apr 06, 2020 | 19.22 | 19.88 | 18.94 | 19.23 | 904,105 | +0.71(+3.85%) |
Apr 03, 2020 | 19.59 | 20.12 | 18.37 | 18.52 | 725,995 | -1.34(-6.73%) |
Apr 02, 2020 | 19.95 | 20.65 | 19.23 | 19.85 | 620,761 | -0.29(-1.46%) |
Apr 01, 2020 | 20.77 | 21.35 | 19.78 | 20.15 | 1,056,828 | -1.14(-5.35%) |
Mar 31, 2020 | 20.33 | 21.37 | 19.99 | 21.29 | 969,712 | +0.83(+4.05%) |
Mar 30, 2020 | 20.48 | 21.03 | 19.94 | 20.46 | 865,622 | +0.26(+1.28%) |
Mar 27, 2020 | 19.04 | 20.32 | 18.64 | 20.20 | 1,156,896 | +0.64(+3.28%) |
Mar 26, 2020 | 18.45 | 19.65 | 17.94 | 19.56 | 928,300 | +1.30(+7.12%) |
Mar 25, 2020 | 20.44 | 20.73 | 18.05 | 18.26 | 992,477 | -2.22(-10.83%) |
Mar 24, 2020 | 19.01 | 20.80 | 18.84 | 20.48 | 1,001,173 | +2.47(+13.75%) |
Mar 23, 2020 | 19.55 | 19.55 | 17.25 | 18.00 | 805,528 | -1.21(-6.30%) |
Mar 20, 2020 | 20.27 | 20.99 | 18.88 | 19.21 | 1,930,295 | -1.19(-5.85%) |
Mar 19, 2020 | 18.35 | 22.10 | 18.12 | 20.40 | 1,908,351 | +1.90(+10.25%) |
Mar 18, 2020 | 16.15 | 19.03 | 16.15 | 18.51 | 1,514,365 | +0.97(+5.53%) |
Mar 17, 2020 | 16.08 | 17.69 | 14.07 | 17.54 | 4,529,919 | +1.69(+10.67%) |
Mar 16, 2020 | 18.50 | 18.87 | 15.65 | 15.85 | 2,952,173 | -4.26(-21.20%) |
Mar 13, 2020 | 18.53 | 20.21 | 18.18 | 20.11 | 1,772,133 | +2.31(+13.01%) |
Mar 12, 2020 | 18.40 | 19.22 | 16.27 | 17.80 | 2,821,303 | -1.69(-8.68%) |
Mar 11, 2020 | 20.75 | 20.88 | 18.74 | 19.49 | 1,196,044 | -1.66(-7.87%) |
Mar 10, 2020 | 22.81 | 22.81 | 20.48 | 21.15 | 1,509,168 | -1.17(-5.23%) |
Mar 09, 2020 | 22.75 | 23.36 | 22.02 | 22.32 | 718,122 | -1.55(-6.49%) |
Mar 06, 2020 | 23.38 | 24.43 | 23.15 | 23.87 | 689,936 | -0.07(-0.30%) |
Mar 05, 2020 | 24.26 | 24.33 | 23.43 | 23.94 | 946,104 | -0.69(-2.78%) |
Mar 04, 2020 | 24.69 | 24.94 | 24.10 | 24.62 | 650,612 | +0.28(+1.17%) |
Mar 03, 2020 | 24.50 | 25.28 | 24.07 | 24.34 | 839,180 | -0.20(-0.83%) |