Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.67 | 23.37 | 22.07 | 22.79 | 777,187 | -0.52(-2.22%) |
May 28, 2020 | 25.55 | 25.55 | 23.08 | 23.31 | 537,949 | -1.83(-7.30%) |
May 27, 2020 | 23.88 | 25.29 | 23.43 | 25.14 | 850,863 | +2.31(+10.14%) |
May 26, 2020 | 21.45 | 23.08 | 21.17 | 22.83 | 542,898 | +2.46(+12.10%) |
May 22, 2020 | 20.69 | 20.87 | 20.03 | 20.36 | 242,405 | +0.12(+0.60%) |
May 21, 2020 | 20.34 | 20.69 | 20.02 | 20.24 | 279,606 | -0.10(-0.51%) |
May 20, 2020 | 19.67 | 20.41 | 19.43 | 20.34 | 395,266 | +1.01(+5.20%) |
May 19, 2020 | 20.25 | 20.64 | 19.33 | 19.34 | 381,514 | -1.13(-5.51%) |
May 18, 2020 | 19.51 | 20.78 | 19.45 | 20.47 | 680,675 | +2.26(+12.40%) |
May 15, 2020 | 17.66 | 18.39 | 17.29 | 18.21 | 924,437 | +0.37(+2.06%) |
May 14, 2020 | 16.88 | 17.92 | 16.10 | 17.84 | 585,198 | +0.42(+2.43%) |
May 13, 2020 | 18.82 | 19.00 | 17.26 | 17.42 | 596,208 | -1.54(-8.13%) |
May 12, 2020 | 20.66 | 20.92 | 18.91 | 18.96 | 482,210 | -1.56(-7.61%) |
May 11, 2020 | 21.92 | 21.92 | 19.95 | 20.52 | 664,666 | -1.53(-6.95%) |
May 08, 2020 | 21.20 | 22.07 | 20.59 | 22.06 | 565,294 | +1.55(+7.57%) |
May 07, 2020 | 20.96 | 21.53 | 20.39 | 20.50 | 375,461 | -0.11(-0.55%) |
May 06, 2020 | 21.92 | 22.24 | 20.50 | 20.62 | 314,775 | -1.18(-5.39%) |
May 05, 2020 | 23.33 | 23.49 | 21.68 | 21.79 | 282,818 | -0.88(-3.90%) |
May 04, 2020 | 21.84 | 22.83 | 21.34 | 22.68 | 371,869 | +0.39(+1.73%) |
May 01, 2020 | 23.17 | 23.23 | 21.56 | 22.29 | 443,134 | -1.63(-6.80%) |
Apr 30, 2020 | 24.39 | 24.85 | 23.67 | 23.92 | 501,731 | -1.34(-5.29%) |
Apr 29, 2020 | 24.57 | 26.41 | 24.19 | 25.25 | 600,785 | +1.82(+7.74%) |
Apr 28, 2020 | 24.10 | 24.71 | 23.25 | 23.44 | 449,132 | +0.29(+1.26%) |
Apr 27, 2020 | 21.43 | 23.50 | 21.05 | 23.15 | 375,105 | +1.97(+9.28%) |
Apr 24, 2020 | 19.81 | 21.36 | 19.30 | 21.18 | 638,016 | +0.71(+3.45%) |
Apr 23, 2020 | 20.87 | 21.47 | 20.36 | 20.48 | 386,757 | -0.19(-0.91%) |
Apr 22, 2020 | 21.74 | 21.78 | 20.41 | 20.66 | 256,376 | -0.48(-2.27%) |
Apr 21, 2020 | 20.15 | 21.37 | 19.88 | 21.14 | 382,832 | +0.31(+1.49%) |
Apr 20, 2020 | 20.58 | 21.75 | 20.31 | 20.83 | 362,387 | -0.39(-1.82%) |
Apr 17, 2020 | 20.05 | 21.76 | 20.05 | 21.22 | 616,008 | +2.23(+11.74%) |
Apr 16, 2020 | 20.59 | 20.59 | 18.58 | 18.99 | 489,935 | -1.58(-7.68%) |
Apr 15, 2020 | 21.63 | 21.81 | 20.43 | 20.57 | 440,618 | -2.08(-9.18%) |
Apr 14, 2020 | 24.04 | 24.22 | 22.41 | 22.65 | 584,539 | -0.82(-3.49%) |
Apr 13, 2020 | 25.42 | 25.42 | 23.10 | 23.47 | 449,486 | -1.55(-6.20%) |
Apr 09, 2020 | 23.65 | 25.45 | 23.37 | 25.02 | 443,241 | +2.34(+10.33%) |
Apr 08, 2020 | 21.89 | 22.99 | 21.33 | 22.68 | 359,331 | +1.18(+5.47%) |
Apr 07, 2020 | 22.19 | 23.19 | 21.22 | 21.50 | 406,723 | +0.47(+2.24%) |
Apr 06, 2020 | 20.39 | 21.11 | 20.15 | 21.03 | 459,996 | +1.60(+8.23%) |
Apr 03, 2020 | 21.35 | 21.60 | 19.11 | 19.43 | 533,292 | -2.13(-9.86%) |
Apr 02, 2020 | 20.96 | 21.97 | 20.80 | 21.56 | 468,106 | +0.36(+1.69%) |
Apr 01, 2020 | 21.10 | 21.72 | 20.46 | 21.20 | 461,274 | -1.15(-5.13%) |
Mar 31, 2020 | 21.81 | 22.91 | 21.76 | 22.35 | 586,240 | +0.39(+1.76%) |
Mar 30, 2020 | 21.20 | 22.08 | 20.18 | 21.96 | 491,487 | +0.92(+4.38%) |
Mar 27, 2020 | 20.42 | 21.82 | 19.99 | 21.04 | 499,407 | -0.41(-1.92%) |
Mar 26, 2020 | 20.51 | 21.88 | 20.05 | 21.45 | 702,585 | +1.31(+6.49%) |
Mar 25, 2020 | 20.71 | 21.43 | 19.34 | 20.14 | 632,090 | -0.18(-0.87%) |
Mar 24, 2020 | 18.81 | 20.64 | 18.57 | 20.32 | 701,431 | +2.63(+14.84%) |
Mar 23, 2020 | 19.67 | 20.01 | 16.71 | 17.70 | 611,180 | -1.70(-8.77%) |
Mar 20, 2020 | 20.84 | 21.12 | 18.85 | 19.40 | 910,514 | -1.72(-8.14%) |
Mar 19, 2020 | 18.71 | 21.76 | 17.34 | 21.12 | 842,555 | +2.11(+11.11%) |
Mar 18, 2020 | 21.32 | 21.83 | 18.36 | 19.00 | 1,015,532 | -3.73(-16.40%) |
Mar 17, 2020 | 20.87 | 22.99 | 19.86 | 22.73 | 900,053 | +2.34(+11.45%) |
Mar 16, 2020 | 20.27 | 21.31 | 20.04 | 20.40 | 1,053,274 | -3.61(-15.03%) |
Mar 13, 2020 | 24.15 | 24.80 | 21.50 | 24.00 | 1,207,098 | +1.49(+6.64%) |
Mar 12, 2020 | 22.42 | 24.21 | 21.64 | 22.51 | 859,337 | -1.54(-6.41%) |
Mar 11, 2020 | 25.30 | 25.72 | 23.55 | 24.05 | 786,725 | -2.21(-8.40%) |
Mar 10, 2020 | 26.40 | 26.75 | 24.60 | 26.25 | 681,175 | +0.95(+3.77%) |
Mar 09, 2020 | 27.68 | 28.03 | 25.29 | 25.30 | 438,210 | -4.88(-16.16%) |
Mar 06, 2020 | 30.58 | 31.30 | 29.64 | 30.18 | 814,614 | -1.74(-5.44%) |
Mar 05, 2020 | 31.72 | 32.58 | 31.50 | 31.92 | 662,493 | -0.77(-2.34%) |
Mar 04, 2020 | 32.70 | 33.06 | 31.36 | 32.68 | 862,938 | +0.31(+0.95%) |
Mar 03, 2020 | 32.73 | 33.22 | 31.95 | 32.37 | 722,013 | -0.58(-1.76%) |