Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.84 | 23.47 | 22.38 | 23.27 | 267,246 | +0.15(+0.64%) |
May 28, 2020 | 23.76 | 24.04 | 22.98 | 23.13 | 175,370 | -0.28(-1.18%) |
May 27, 2020 | 23.23 | 23.57 | 23.04 | 23.40 | 232,931 | +0.77(+3.39%) |
May 26, 2020 | 22.56 | 23.18 | 22.51 | 22.63 | 266,122 | +0.81(+3.70%) |
May 22, 2020 | 21.98 | 22.09 | 21.37 | 21.83 | 92,265 | -0.04(-0.18%) |
May 21, 2020 | 21.85 | 22.35 | 21.71 | 21.87 | 341,862 | +0.01(+0.05%) |
May 20, 2020 | 21.19 | 21.94 | 21.19 | 21.86 | 195,412 | +1.06(+5.11%) |
May 19, 2020 | 21.67 | 21.67 | 20.78 | 20.79 | 198,430 | -0.97(-4.48%) |
May 18, 2020 | 20.41 | 21.84 | 20.41 | 21.77 | 383,911 | +2.21(+11.32%) |
May 15, 2020 | 19.22 | 19.81 | 18.80 | 19.55 | 205,871 | +0.31(+1.59%) |
May 14, 2020 | 18.69 | 19.28 | 17.76 | 19.25 | 433,832 | +0.17(+0.88%) |
May 13, 2020 | 19.83 | 19.93 | 18.86 | 19.08 | 410,240 | -0.95(-4.76%) |
May 12, 2020 | 21.23 | 21.23 | 19.89 | 20.04 | 228,690 | -1.10(-5.21%) |
May 11, 2020 | 22.25 | 22.30 | 21.06 | 21.14 | 460,455 | -1.50(-6.61%) |
May 08, 2020 | 22.14 | 22.84 | 21.98 | 22.63 | 180,264 | +0.96(+4.45%) |
May 07, 2020 | 21.92 | 22.10 | 21.42 | 21.67 | 273,072 | -0.05(-0.23%) |
May 06, 2020 | 22.67 | 22.67 | 21.69 | 21.72 | 117,241 | -0.83(-3.67%) |
May 05, 2020 | 23.14 | 23.59 | 22.55 | 22.55 | 185,668 | -0.15(-0.65%) |
May 04, 2020 | 22.22 | 22.75 | 21.99 | 22.69 | 152,031 | -0.10(-0.43%) |
May 01, 2020 | 22.88 | 23.09 | 22.22 | 22.79 | 183,719 | -0.67(-2.85%) |
Apr 30, 2020 | 24.72 | 25.82 | 23.14 | 23.46 | 212,017 | -2.02(-7.92%) |
Apr 29, 2020 | 24.97 | 25.98 | 24.81 | 25.48 | 182,759 | +1.23(+5.07%) |
Apr 28, 2020 | 23.83 | 24.46 | 23.76 | 24.25 | 174,404 | +1.02(+4.41%) |
Apr 27, 2020 | 22.52 | 23.45 | 22.34 | 23.23 | 302,104 | +0.93(+4.15%) |
Apr 24, 2020 | 22.34 | 22.89 | 21.96 | 22.30 | 83,831 | -0.01(-0.04%) |
Apr 23, 2020 | 22.15 | 22.73 | 22.02 | 22.31 | 206,151 | +0.30(+1.34%) |
Apr 22, 2020 | 22.09 | 22.31 | 21.79 | 22.01 | 190,098 | +0.31(+1.41%) |
Apr 21, 2020 | 22.10 | 22.35 | 21.60 | 21.71 | 130,236 | -1.00(-4.42%) |
Apr 20, 2020 | 22.57 | 23.14 | 22.38 | 22.71 | 131,080 | -0.36(-1.58%) |
Apr 17, 2020 | 22.87 | 23.50 | 22.67 | 23.08 | 151,100 | +0.92(+4.13%) |
Apr 16, 2020 | 22.25 | 22.64 | 21.32 | 22.16 | 279,303 | -0.11(-0.49%) |
Apr 15, 2020 | 23.11 | 23.18 | 22.00 | 22.27 | 249,160 | -1.55(-6.53%) |
Apr 14, 2020 | 24.29 | 24.29 | 23.37 | 23.83 | 161,969 | +0.21(+0.87%) |
Apr 13, 2020 | 24.50 | 24.50 | 23.39 | 23.62 | 135,613 | -1.07(-4.34%) |
Apr 09, 2020 | 23.72 | 24.76 | 23.43 | 24.69 | 266,433 | +1.45(+6.22%) |
Apr 08, 2020 | 23.07 | 23.70 | 22.81 | 23.24 | 231,746 | +0.26(+1.11%) |
Apr 07, 2020 | 23.23 | 23.77 | 22.84 | 22.99 | 264,774 | +0.19(+0.82%) |
Apr 06, 2020 | 22.74 | 23.04 | 22.25 | 22.80 | 267,217 | +0.76(+3.44%) |
Apr 03, 2020 | 21.95 | 22.25 | 21.40 | 22.04 | 248,345 | -0.03(-0.13%) |
Apr 02, 2020 | 21.86 | 23.18 | 21.63 | 22.07 | 276,275 | +0.42(+1.95%) |
Apr 01, 2020 | 21.82 | 23.66 | 21.26 | 21.65 | 372,935 | -1.08(-4.76%) |
Mar 31, 2020 | 21.80 | 22.89 | 21.61 | 22.73 | 377,540 | +0.70(+3.17%) |
Mar 30, 2020 | 22.69 | 22.89 | 21.69 | 22.03 | 251,758 | -0.57(-2.52%) |
Mar 27, 2020 | 22.78 | 22.92 | 21.58 | 22.61 | 273,444 | -0.96(-4.09%) |
Mar 26, 2020 | 21.68 | 23.62 | 21.68 | 23.57 | 557,416 | +2.09(+9.71%) |
Mar 25, 2020 | 21.74 | 22.91 | 21.48 | 21.48 | 531,324 | -0.36(-1.67%) |
Mar 24, 2020 | 21.66 | 22.06 | 20.23 | 21.85 | 483,307 | +1.14(+5.51%) |
Mar 23, 2020 | 20.94 | 21.21 | 19.67 | 20.71 | 358,125 | +0.01(+0.05%) |
Mar 20, 2020 | 22.38 | 22.61 | 20.44 | 20.70 | 502,890 | -1.77(-7.88%) |
Mar 19, 2020 | 21.64 | 24.11 | 21.17 | 22.47 | 347,539 | +0.71(+3.26%) |
Mar 18, 2020 | 24.55 | 24.69 | 21.15 | 21.76 | 387,766 | -3.14(-12.61%) |
Mar 17, 2020 | 21.82 | 24.90 | 21.66 | 24.90 | 335,499 | +3.22(+14.84%) |
Mar 16, 2020 | 21.04 | 22.86 | 20.45 | 21.68 | 292,609 | -1.23(-5.37%) |
Mar 13, 2020 | 22.67 | 23.80 | 22.37 | 22.91 | 436,637 | +1.16(+5.34%) |
Mar 12, 2020 | 21.98 | 23.19 | 21.21 | 21.75 | 410,444 | -0.77(-3.41%) |
Mar 11, 2020 | 22.30 | 22.62 | 22.11 | 22.52 | 345,971 | -0.49(-2.14%) |
Mar 10, 2020 | 23.01 | 23.22 | 21.87 | 23.01 | 362,988 | +0.62(+2.77%) |
Mar 09, 2020 | 22.63 | 22.89 | 21.62 | 22.39 | 393,923 | -1.69(-7.03%) |
Mar 06, 2020 | 24.41 | 24.97 | 23.88 | 24.08 | 190,120 | -0.94(-3.78%) |
Mar 05, 2020 | 26.07 | 26.18 | 24.90 | 25.03 | 291,894 | -1.60(-6.02%) |
Mar 04, 2020 | 26.31 | 26.67 | 25.87 | 26.63 | 230,339 | +0.36(+1.39%) |
Mar 03, 2020 | 26.19 | 26.90 | 25.70 | 26.27 | 358,235 | -0.06(-0.22%) |