Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.88 | 23.51 | 22.41 | 23.31 | 266,838 | +0.15(+0.64%) |
May 28, 2020 | 23.79 | 24.08 | 23.01 | 23.16 | 175,102 | -0.28(-1.18%) |
May 27, 2020 | 23.26 | 23.61 | 23.07 | 23.44 | 232,576 | +0.77(+3.39%) |
May 26, 2020 | 22.59 | 23.21 | 22.54 | 22.67 | 265,716 | +0.81(+3.70%) |
May 22, 2020 | 22.02 | 22.13 | 21.40 | 21.86 | 92,125 | -0.04(-0.18%) |
May 21, 2020 | 21.88 | 22.39 | 21.74 | 21.90 | 341,341 | +0.01(+0.05%) |
May 20, 2020 | 21.22 | 21.97 | 21.22 | 21.89 | 195,114 | +1.06(+5.11%) |
May 19, 2020 | 21.70 | 21.70 | 20.82 | 20.83 | 198,127 | -0.98(-4.48%) |
May 18, 2020 | 20.44 | 21.87 | 20.44 | 21.80 | 383,325 | +2.22(+11.32%) |
May 15, 2020 | 19.25 | 19.84 | 18.83 | 19.58 | 205,556 | +0.31(+1.59%) |
May 14, 2020 | 18.72 | 19.31 | 17.79 | 19.28 | 433,169 | +0.17(+0.88%) |
May 13, 2020 | 19.86 | 19.96 | 18.89 | 19.11 | 409,614 | -0.96(-4.76%) |
May 12, 2020 | 21.26 | 21.26 | 19.92 | 20.07 | 228,341 | -1.10(-5.21%) |
May 11, 2020 | 22.28 | 22.33 | 21.09 | 21.17 | 459,752 | -1.50(-6.61%) |
May 08, 2020 | 22.18 | 22.88 | 22.02 | 22.67 | 179,989 | +0.97(+4.45%) |
May 07, 2020 | 21.95 | 22.14 | 21.46 | 21.70 | 272,656 | -0.05(-0.23%) |
May 06, 2020 | 22.71 | 22.71 | 21.72 | 21.75 | 117,062 | -0.83(-3.67%) |
May 05, 2020 | 23.17 | 23.63 | 22.58 | 22.58 | 185,384 | -0.15(-0.65%) |
May 04, 2020 | 22.26 | 22.79 | 22.03 | 22.73 | 151,799 | -0.10(-0.43%) |
May 01, 2020 | 22.92 | 23.12 | 22.26 | 22.83 | 183,438 | -0.67(-2.85%) |
Apr 30, 2020 | 24.76 | 25.86 | 23.17 | 23.50 | 211,694 | -2.02(-7.92%) |
Apr 29, 2020 | 25.01 | 26.02 | 24.85 | 25.52 | 182,480 | +1.23(+5.07%) |
Apr 28, 2020 | 23.86 | 24.49 | 23.79 | 24.29 | 174,137 | +1.03(+4.41%) |
Apr 27, 2020 | 22.55 | 23.49 | 22.37 | 23.26 | 301,642 | +0.93(+4.15%) |
Apr 24, 2020 | 22.37 | 22.92 | 21.99 | 22.33 | 83,704 | -0.01(-0.04%) |
Apr 23, 2020 | 22.19 | 22.76 | 22.06 | 22.34 | 205,836 | +0.30(+1.34%) |
Apr 22, 2020 | 22.13 | 22.34 | 21.82 | 22.05 | 189,808 | +0.31(+1.41%) |
Apr 21, 2020 | 22.14 | 22.39 | 21.63 | 21.74 | 130,037 | -1.01(-4.42%) |
Apr 20, 2020 | 22.60 | 23.17 | 22.41 | 22.75 | 130,880 | -0.36(-1.58%) |
Apr 17, 2020 | 22.91 | 23.53 | 22.71 | 23.11 | 150,870 | +0.92(+4.13%) |
Apr 16, 2020 | 22.28 | 22.68 | 21.35 | 22.20 | 278,877 | -0.11(-0.49%) |
Apr 15, 2020 | 23.14 | 23.21 | 22.04 | 22.30 | 248,780 | -1.56(-6.53%) |
Apr 14, 2020 | 24.32 | 24.32 | 23.41 | 23.86 | 161,722 | +0.21(+0.88%) |
Apr 13, 2020 | 24.54 | 24.54 | 23.43 | 23.65 | 135,406 | -1.07(-4.34%) |
Apr 09, 2020 | 23.75 | 24.80 | 23.47 | 24.73 | 266,026 | +1.45(+6.22%) |
Apr 08, 2020 | 23.10 | 23.74 | 22.85 | 23.28 | 231,392 | +0.26(+1.11%) |
Apr 07, 2020 | 23.27 | 23.80 | 22.88 | 23.02 | 264,370 | +0.19(+0.82%) |
Apr 06, 2020 | 22.78 | 23.08 | 22.28 | 22.84 | 266,809 | +0.76(+3.44%) |
Apr 03, 2020 | 21.98 | 22.28 | 21.44 | 22.08 | 247,966 | -0.03(-0.13%) |
Apr 02, 2020 | 21.89 | 23.21 | 21.66 | 22.11 | 275,854 | +0.42(+1.95%) |
Apr 01, 2020 | 21.85 | 23.70 | 21.29 | 21.68 | 372,366 | -1.08(-4.76%) |
Mar 31, 2020 | 21.83 | 22.93 | 21.64 | 22.77 | 376,964 | +0.70(+3.17%) |
Mar 30, 2020 | 22.73 | 22.93 | 21.72 | 22.07 | 251,373 | -0.57(-2.53%) |
Mar 27, 2020 | 22.82 | 22.95 | 21.61 | 22.64 | 273,027 | -0.97(-4.09%) |
Mar 26, 2020 | 21.71 | 23.65 | 21.71 | 23.61 | 556,565 | +2.09(+9.71%) |
Mar 25, 2020 | 21.77 | 22.95 | 21.52 | 21.52 | 530,513 | -0.36(-1.67%) |
Mar 24, 2020 | 21.69 | 22.10 | 20.26 | 21.88 | 482,569 | +1.14(+5.51%) |
Mar 23, 2020 | 20.97 | 21.24 | 19.70 | 20.74 | 357,578 | +0.01(+0.05%) |
Mar 20, 2020 | 22.41 | 22.65 | 20.47 | 20.73 | 502,122 | -1.77(-7.88%) |
Mar 19, 2020 | 21.67 | 24.15 | 21.20 | 22.50 | 347,009 | +0.71(+3.26%) |
Mar 18, 2020 | 24.59 | 24.73 | 21.18 | 21.79 | 387,174 | -3.14(-12.61%) |
Mar 17, 2020 | 21.85 | 24.94 | 21.69 | 24.94 | 334,987 | +3.22(+14.84%) |
Mar 16, 2020 | 21.07 | 22.90 | 20.48 | 21.71 | 292,162 | -1.23(-5.37%) |
Mar 13, 2020 | 22.71 | 23.83 | 22.40 | 22.95 | 435,971 | +1.16(+5.34%) |
Mar 12, 2020 | 22.02 | 23.22 | 21.24 | 21.78 | 409,818 | -0.77(-3.41%) |
Mar 11, 2020 | 22.33 | 22.66 | 22.15 | 22.55 | 345,443 | -0.49(-2.14%) |
Mar 10, 2020 | 23.04 | 23.25 | 21.91 | 23.04 | 362,434 | +0.62(+2.77%) |
Mar 09, 2020 | 22.67 | 22.92 | 21.65 | 22.42 | 393,322 | -1.70(-7.03%) |
Mar 06, 2020 | 24.44 | 25.01 | 23.92 | 24.12 | 189,830 | -0.95(-3.78%) |
Mar 05, 2020 | 26.11 | 26.22 | 24.94 | 25.06 | 291,449 | -1.61(-6.02%) |
Mar 04, 2020 | 26.35 | 26.71 | 25.91 | 26.67 | 229,988 | +0.36(+1.39%) |
Mar 03, 2020 | 26.23 | 26.94 | 25.74 | 26.31 | 357,689 | -0.06(-0.22%) |