Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.97 | 23.13 | 22.78 | 23.03 | 1,175,883 | -0.72(-3.02%) |
May 28, 2020 | 23.74 | 23.94 | 23.66 | 23.75 | 4,296,186 | +0.26(+1.09%) |
May 27, 2020 | 23.39 | 23.59 | 23.28 | 23.49 | 2,604,010 | +0.51(+2.23%) |
May 26, 2020 | 22.48 | 23.00 | 22.46 | 22.98 | 4,458,901 | +2.10(+10.08%) |
May 22, 2020 | 20.92 | 20.96 | 20.72 | 20.88 | 802,658 | -0.11(-0.51%) |
May 21, 2020 | 21.08 | 21.22 | 20.90 | 20.98 | 688,502 | -0.34(-1.58%) |
May 20, 2020 | 21.26 | 21.46 | 21.19 | 21.32 | 682,393 | +0.36(+1.73%) |
May 19, 2020 | 21.09 | 21.19 | 20.93 | 20.96 | 1,105,329 | -0.15(-0.71%) |
May 18, 2020 | 20.78 | 21.19 | 20.73 | 21.11 | 1,026,377 | +0.82(+4.05%) |
May 15, 2020 | 20.06 | 20.31 | 20.06 | 20.28 | 693,631 | +0.24(+1.19%) |
May 14, 2020 | 19.78 | 20.06 | 19.48 | 20.04 | 1,302,442 | -0.34(-1.65%) |
May 13, 2020 | 20.82 | 20.82 | 20.11 | 20.38 | 1,746,589 | +0.30(+1.50%) |
May 12, 2020 | 20.59 | 20.61 | 20.00 | 20.08 | 1,187,763 | -1.12(-5.30%) |
May 11, 2020 | 21.27 | 21.33 | 21.08 | 21.20 | 1,430,098 | +0.01(+0.04%) |
May 08, 2020 | 21.00 | 21.19 | 20.94 | 21.19 | 681,643 | +1.04(+5.18%) |
May 07, 2020 | 20.10 | 20.31 | 20.10 | 20.15 | 542,634 | -0.05(-0.26%) |
May 06, 2020 | 20.35 | 20.42 | 20.19 | 20.20 | 388,681 | -0.02(-0.09%) |
May 05, 2020 | 20.36 | 20.42 | 20.19 | 20.22 | 475,043 | +0.14(+0.70%) |
May 04, 2020 | 19.98 | 20.16 | 19.86 | 20.08 | 621,510 | -0.20(-1.00%) |
May 01, 2020 | 20.27 | 20.42 | 20.18 | 20.28 | 830,028 | -0.98(-4.62%) |
Apr 30, 2020 | 21.59 | 21.59 | 21.04 | 21.26 | 1,140,924 | +0.14(+0.67%) |
Apr 29, 2020 | 20.99 | 21.39 | 20.99 | 21.12 | 758,112 | +0.50(+2.40%) |
Apr 28, 2020 | 20.82 | 21.00 | 20.62 | 20.63 | 889,344 | -0.21(-1.02%) |
Apr 27, 2020 | 20.73 | 20.87 | 20.65 | 20.84 | 1,437,265 | +0.74(+3.70%) |
Apr 24, 2020 | 20.12 | 20.19 | 19.87 | 20.10 | 1,087,327 | +0.22(+1.11%) |
Apr 23, 2020 | 19.95 | 20.18 | 19.87 | 19.88 | 1,202,341 | +0.55(+2.84%) |
Apr 22, 2020 | 19.46 | 19.47 | 19.20 | 19.33 | 597,919 | +0.07(+0.37%) |
Apr 21, 2020 | 19.43 | 19.57 | 19.25 | 19.26 | 1,076,788 | -0.49(-2.46%) |
Apr 20, 2020 | 19.82 | 19.96 | 19.61 | 19.74 | 978,837 | -0.27(-1.33%) |
Apr 17, 2020 | 19.92 | 20.10 | 19.76 | 20.01 | 1,232,884 | +1.43(+7.71%) |
Apr 16, 2020 | 18.71 | 18.71 | 18.36 | 18.58 | 1,049,067 | -0.35(-1.87%) |
Apr 15, 2020 | 19.35 | 19.35 | 18.88 | 18.93 | 1,265,051 | -0.56(-2.86%) |
Apr 14, 2020 | 19.73 | 19.81 | 19.40 | 19.49 | 972,955 | +0.12(+0.59%) |
Apr 13, 2020 | 19.58 | 19.63 | 19.24 | 19.37 | 770,500 | -0.37(-1.88%) |
Apr 09, 2020 | 19.81 | 20.04 | 19.58 | 19.74 | 859,320 | +0.18(+0.90%) |
Apr 08, 2020 | 19.54 | 19.66 | 19.16 | 19.57 | 1,162,114 | +0.38(+1.98%) |
Apr 07, 2020 | 19.94 | 20.09 | 19.18 | 19.19 | 1,409,384 | +0.19(+1.02%) |
Apr 06, 2020 | 18.65 | 19.06 | 18.45 | 18.99 | 1,857,147 | +1.43(+8.16%) |
Apr 03, 2020 | 17.68 | 17.79 | 17.46 | 17.56 | 1,611,198 | -0.90(-4.89%) |
Apr 02, 2020 | 18.35 | 18.56 | 18.06 | 18.46 | 1,371,983 | -0.18(-0.95%) |
Apr 01, 2020 | 18.74 | 19.12 | 18.59 | 18.64 | 1,018,057 | -1.22(-6.14%) |
Mar 31, 2020 | 19.69 | 20.04 | 19.53 | 19.86 | 1,144,354 | -0.84(-4.06%) |
Mar 30, 2020 | 20.39 | 20.71 | 20.25 | 20.70 | 1,215,014 | +0.28(+1.39%) |
Mar 27, 2020 | 20.29 | 20.68 | 20.15 | 20.42 | 748,371 | -0.29(-1.42%) |
Mar 26, 2020 | 20.19 | 20.77 | 20.17 | 20.71 | 1,257,858 | +0.79(+3.95%) |
Mar 25, 2020 | 20.09 | 20.36 | 19.49 | 19.92 | 1,829,851 | +0.91(+4.78%) |
Mar 24, 2020 | 19.30 | 19.48 | 18.50 | 19.01 | 1,852,638 | +1.64(+9.47%) |
Mar 23, 2020 | 17.94 | 18.02 | 16.95 | 17.37 | 2,714,398 | -0.77(-4.24%) |
Mar 20, 2020 | 18.82 | 19.13 | 18.13 | 18.14 | 1,809,681 | -0.35(-1.89%) |
Mar 19, 2020 | 18.16 | 18.80 | 18.16 | 18.49 | 1,410,269 | +0.15(+0.81%) |
Mar 18, 2020 | 18.07 | 18.81 | 17.70 | 18.34 | 1,048,323 | -0.27(-1.46%) |
Mar 17, 2020 | 18.10 | 18.69 | 17.47 | 18.61 | 1,822,670 | +0.89(+5.03%) |
Mar 16, 2020 | 17.72 | 18.46 | 17.67 | 17.72 | 1,683,295 | -1.50(-7.82%) |
Mar 13, 2020 | 19.46 | 19.56 | 18.42 | 19.22 | 2,802,851 | +0.46(+2.47%) |
Mar 12, 2020 | 19.56 | 20.06 | 18.57 | 18.76 | 2,025,578 | -1.85(-8.96%) |
Mar 11, 2020 | 20.90 | 21.07 | 20.45 | 20.61 | 2,495,072 | -0.62(-2.93%) |
Mar 10, 2020 | 21.19 | 21.32 | 20.65 | 21.23 | 2,971,293 | +0.85(+4.16%) |
Mar 09, 2020 | 20.51 | 21.12 | 20.37 | 20.38 | 1,738,338 | -1.55(-7.06%) |
Mar 06, 2020 | 21.87 | 22.08 | 21.75 | 21.93 | 1,008,605 | -0.62(-2.75%) |
Mar 05, 2020 | 22.38 | 22.67 | 22.36 | 22.55 | 1,078,902 | -0.17(-0.77%) |
Mar 04, 2020 | 22.49 | 22.73 | 22.24 | 22.72 | 595,852 | +0.35(+1.56%) |
Mar 03, 2020 | 22.66 | 22.98 | 22.15 | 22.37 | 1,661,253 | -0.32(-1.43%) |