Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.97 | 24.55 | 23.82 | 24.43 | 945,427 | +0.23(+0.96%) |
May 28, 2020 | 24.69 | 24.69 | 24.03 | 24.19 | 1,080,046 | -0.11(-0.45%) |
May 27, 2020 | 23.24 | 24.69 | 23.13 | 24.30 | 847,490 | +1.64(+7.24%) |
May 26, 2020 | 22.20 | 22.87 | 22.01 | 22.66 | 1,125,562 | +1.03(+4.77%) |
May 22, 2020 | 21.40 | 21.67 | 21.20 | 21.63 | 725,832 | +0.31(+1.43%) |
May 21, 2020 | 21.36 | 21.88 | 21.18 | 21.33 | 614,018 | -0.12(-0.58%) |
May 20, 2020 | 21.50 | 21.72 | 21.33 | 21.45 | 598,173 | +0.39(+1.86%) |
May 19, 2020 | 21.56 | 21.82 | 21.06 | 21.06 | 435,130 | -0.65(-3.01%) |
May 18, 2020 | 21.11 | 21.87 | 21.02 | 21.71 | 585,585 | +1.05(+5.06%) |
May 15, 2020 | 20.56 | 20.82 | 20.43 | 20.66 | 418,537 | +0.04(+0.18%) |
May 14, 2020 | 19.90 | 20.81 | 19.90 | 20.63 | 680,435 | +0.43(+2.12%) |
May 13, 2020 | 21.35 | 21.35 | 19.47 | 20.20 | 759,628 | -1.25(-5.82%) |
May 12, 2020 | 22.54 | 22.67 | 21.42 | 21.45 | 818,474 | -0.99(-4.40%) |
May 11, 2020 | 21.98 | 22.80 | 21.79 | 22.44 | 618,980 | +0.21(+0.95%) |
May 08, 2020 | 22.08 | 22.35 | 21.92 | 22.23 | 599,169 | +0.59(+2.72%) |
May 07, 2020 | 21.83 | 22.51 | 21.38 | 21.64 | 938,251 | +0.06(+0.27%) |
May 06, 2020 | 21.67 | 21.93 | 21.20 | 21.58 | 926,853 | +0.13(+0.61%) |
May 05, 2020 | 21.04 | 21.70 | 20.97 | 21.45 | 1,037,465 | +0.69(+3.32%) |
May 04, 2020 | 20.80 | 20.93 | 20.37 | 20.76 | 721,709 | -0.23(-1.11%) |
May 01, 2020 | 21.00 | 21.16 | 20.30 | 20.99 | 934,688 | -0.52(-2.41%) |
Apr 30, 2020 | 21.06 | 21.78 | 20.79 | 21.51 | 898,128 | +0.16(+0.74%) |
Apr 29, 2020 | 21.24 | 21.62 | 21.14 | 21.35 | 1,034,131 | +0.29(+1.37%) |
Apr 28, 2020 | 20.98 | 21.24 | 20.56 | 21.06 | 913,481 | +0.71(+3.50%) |
Apr 27, 2020 | 19.09 | 20.50 | 19.09 | 20.35 | 1,241,004 | +1.26(+6.60%) |
Apr 24, 2020 | 20.64 | 20.75 | 18.76 | 19.09 | 2,827,793 | -1.81(-8.65%) |
Apr 23, 2020 | 20.96 | 22.17 | 20.24 | 20.90 | 2,404,568 | -1.40(-6.30%) |
Apr 22, 2020 | 22.05 | 22.35 | 21.81 | 22.30 | 1,247,118 | +0.66(+3.03%) |
Apr 21, 2020 | 21.14 | 21.74 | 21.11 | 21.65 | 593,109 | -0.01(-0.03%) |
Apr 20, 2020 | 21.40 | 22.22 | 21.36 | 21.65 | 693,757 | -0.10(-0.46%) |
Apr 17, 2020 | 21.85 | 22.43 | 21.22 | 21.76 | 1,118,119 | +0.58(+2.72%) |
Apr 16, 2020 | 20.97 | 21.38 | 20.55 | 21.18 | 810,100 | +0.22(+1.07%) |
Apr 15, 2020 | 20.21 | 21.23 | 20.14 | 20.96 | 798,539 | +0.01(+0.07%) |
Apr 14, 2020 | 20.77 | 21.18 | 20.42 | 20.94 | 1,118,837 | -0.10(-0.48%) |
Apr 13, 2020 | 21.38 | 21.76 | 20.84 | 21.04 | 1,316,187 | -0.53(-2.44%) |
Apr 09, 2020 | 21.43 | 21.85 | 21.07 | 21.57 | 1,027,303 | +0.31(+1.46%) |
Apr 08, 2020 | 21.16 | 21.69 | 20.70 | 21.26 | 1,057,052 | +0.19(+0.92%) |
Apr 07, 2020 | 22.66 | 22.68 | 20.71 | 21.06 | 853,037 | -0.82(-3.75%) |
Apr 06, 2020 | 22.41 | 22.55 | 21.47 | 21.89 | 874,027 | +0.39(+1.81%) |
Apr 03, 2020 | 20.88 | 21.66 | 20.44 | 21.50 | 1,530,541 | +0.74(+3.57%) |
Apr 02, 2020 | 19.35 | 20.86 | 19.20 | 20.75 | 1,634,040 | +1.25(+6.39%) |
Apr 01, 2020 | 19.32 | 20.02 | 19.24 | 19.51 | 1,074,160 | -0.73(-3.59%) |
Mar 31, 2020 | 21.26 | 21.70 | 19.80 | 20.24 | 1,076,386 | -1.25(-5.83%) |
Mar 30, 2020 | 21.58 | 21.96 | 21.09 | 21.49 | 830,248 | -0.02(-0.10%) |
Mar 27, 2020 | 21.68 | 22.47 | 21.17 | 21.51 | 765,409 | -0.87(-3.89%) |
Mar 26, 2020 | 20.65 | 22.64 | 20.65 | 22.38 | 1,025,265 | +1.99(+9.75%) |
Mar 25, 2020 | 20.06 | 21.52 | 19.71 | 20.39 | 895,437 | +0.36(+1.80%) |
Mar 24, 2020 | 19.19 | 20.13 | 18.96 | 20.03 | 1,020,914 | +1.56(+8.46%) |
Mar 23, 2020 | 17.77 | 19.31 | 17.18 | 18.47 | 1,571,909 | +0.35(+1.95%) |
Mar 20, 2020 | 18.69 | 19.43 | 17.63 | 18.12 | 1,587,335 | -0.39(-2.10%) |
Mar 19, 2020 | 16.82 | 19.44 | 16.79 | 18.51 | 1,584,412 | +1.35(+7.85%) |
Mar 18, 2020 | 19.33 | 20.52 | 15.92 | 17.16 | 1,885,789 | -3.43(-16.65%) |
Mar 17, 2020 | 19.98 | 21.52 | 18.95 | 20.59 | 1,640,220 | +0.98(+4.99%) |
Mar 16, 2020 | 17.47 | 20.45 | 17.46 | 19.61 | 1,449,756 | -1.04(-5.06%) |
Mar 13, 2020 | 19.26 | 20.70 | 19.06 | 20.65 | 1,401,676 | +2.48(+13.63%) |
Mar 12, 2020 | 18.45 | 19.62 | 18.09 | 18.18 | 947,780 | -1.79(-8.95%) |
Mar 11, 2020 | 20.16 | 20.45 | 19.47 | 19.96 | 952,252 | -0.70(-3.38%) |
Mar 10, 2020 | 20.33 | 20.70 | 19.36 | 20.66 | 830,266 | +1.05(+5.36%) |
Mar 09, 2020 | 19.62 | 20.04 | 19.17 | 19.61 | 1,018,490 | -1.35(-6.46%) |
Mar 06, 2020 | 20.35 | 21.64 | 20.28 | 20.96 | 1,895,332 | -0.23(-1.09%) |
Mar 05, 2020 | 22.25 | 22.37 | 20.91 | 21.19 | 1,403,787 | -1.66(-7.25%) |
Mar 04, 2020 | 22.45 | 22.90 | 22.08 | 22.85 | 832,939 | +0.68(+3.09%) |
Mar 03, 2020 | 23.09 | 23.66 | 22.04 | 22.17 | 658,604 | -1.08(-4.65%) |