Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.26 | 22.87 | 22.25 | 22.84 | 1,095,800 | +0.59(+2.65%) |
May 28, 2020 | 22.22 | 22.42 | 22.13 | 22.25 | 1,161,592 | +0.22(+1.00%) |
May 27, 2020 | 22.04 | 22.10 | 21.75 | 22.03 | 407,841 | -0.04(-0.18%) |
May 26, 2020 | 21.91 | 22.20 | 21.91 | 22.07 | 678,095 | +0.73(+3.42%) |
May 22, 2020 | 21.38 | 21.39 | 20.95 | 21.34 | 623,500 | +0.75(+3.62%) |
May 21, 2020 | 20.77 | 20.89 | 20.58 | 20.59 | 532,910 | -0.55(-2.62%) |
May 20, 2020 | 20.95 | 21.26 | 20.91 | 21.15 | 1,020,960 | +0.20(+0.95%) |
May 19, 2020 | 20.67 | 21.29 | 20.61 | 20.95 | 1,443,433 | -0.84(-3.85%) |
May 18, 2020 | 21.45 | 22.05 | 21.42 | 21.79 | 729,033 | +0.63(+2.98%) |
May 15, 2020 | 21.16 | 21.39 | 21.02 | 21.16 | 536,700 | -0.23(-1.08%) |
May 14, 2020 | 20.95 | 21.41 | 20.80 | 21.39 | 618,969 | -0.06(-0.28%) |
May 13, 2020 | 21.70 | 21.80 | 21.40 | 21.45 | 348,705 | -0.30(-1.40%) |
May 12, 2020 | 21.65 | 22.10 | 21.64 | 21.75 | 347,767 | -0.12(-0.57%) |
May 11, 2020 | 21.50 | 22.18 | 21.50 | 21.88 | 793,476 | +0.01(+0.05%) |
May 08, 2020 | 22.00 | 22.00 | 21.65 | 21.87 | 385,300 | +0.63(+2.97%) |
May 07, 2020 | 21.11 | 21.44 | 21.11 | 21.24 | 762,848 | -0.13(-0.61%) |
May 06, 2020 | 21.51 | 21.71 | 21.30 | 21.37 | 557,989 | -0.03(-0.14%) |
May 05, 2020 | 21.41 | 21.55 | 21.23 | 21.40 | 607,240 | +0.30(+1.42%) |
May 04, 2020 | 20.85 | 21.35 | 20.85 | 21.10 | 276,114 | -0.26(-1.22%) |
May 01, 2020 | 21.20 | 21.65 | 21.20 | 21.36 | 456,800 | +0.17(+0.80%) |
Apr 30, 2020 | 21.25 | 21.97 | 20.71 | 21.19 | 821,891 | -0.94(-4.25%) |
Apr 29, 2020 | 21.89 | 22.30 | 21.89 | 22.13 | 606,473 | +0.53(+2.45%) |
Apr 28, 2020 | 21.61 | 21.95 | 21.55 | 21.60 | 933,306 | +0.13(+0.61%) |
Apr 27, 2020 | 21.26 | 21.50 | 21.22 | 21.47 | 813,219 | +0.99(+4.83%) |
Apr 24, 2020 | 20.32 | 20.75 | 20.32 | 20.48 | 599,600 | -0.15(-0.73%) |
Apr 23, 2020 | 20.50 | 20.90 | 20.50 | 20.63 | 473,221 | +0.17(+0.83%) |
Apr 22, 2020 | 20.12 | 20.79 | 20.12 | 20.46 | 719,015 | -0.47(-2.25%) |
Apr 21, 2020 | 21.30 | 21.30 | 20.70 | 20.93 | 1,341,692 | -1.33(-5.97%) |
Apr 20, 2020 | 21.96 | 22.60 | 21.95 | 22.26 | 1,838,285 | +0.58(+2.68%) |
Apr 17, 2020 | 21.56 | 21.72 | 21.49 | 21.68 | 1,457,400 | +1.24(+6.07%) |
Apr 16, 2020 | 20.24 | 20.45 | 20.24 | 20.44 | 2,030,432 | +0.71(+3.60%) |
Apr 15, 2020 | 19.70 | 19.85 | 19.46 | 19.73 | 967,237 | -0.75(-3.66%) |
Apr 14, 2020 | 20.32 | 20.50 | 20.21 | 20.48 | 1,522,699 | +1.85(+9.93%) |
Apr 13, 2020 | 18.35 | 18.72 | 18.09 | 18.63 | 1,387,600 | -0.77(-3.97%) |
Apr 09, 2020 | 18.62 | 19.49 | 18.62 | 19.40 | 647,700 | +0.55(+2.92%) |
Apr 08, 2020 | 18.80 | 18.90 | 18.53 | 18.85 | 727,698 | -0.05(-0.26%) |
Apr 07, 2020 | 19.01 | 19.59 | 18.86 | 18.90 | 1,045,390 | +0.31(+1.67%) |
Apr 06, 2020 | 18.06 | 18.67 | 18.06 | 18.59 | 716,410 | +1.49(+8.71%) |
Apr 03, 2020 | 16.87 | 17.45 | 16.87 | 17.10 | 3,393,100 | -0.31(-1.78%) |
Apr 02, 2020 | 17.25 | 17.55 | 17.10 | 17.41 | 1,055,620 | +0.81(+4.88%) |
Apr 01, 2020 | 17.00 | 17.37 | 16.56 | 16.60 | 1,184,620 | -1.04(-5.90%) |
Mar 31, 2020 | 17.20 | 17.75 | 17.06 | 17.64 | 1,130,384 | +0.17(+0.97%) |
Mar 30, 2020 | 16.62 | 17.89 | 16.62 | 17.47 | 1,787,018 | +0.02(+0.09%) |
Mar 27, 2020 | 16.88 | 17.64 | 16.88 | 17.45 | 984,000 | -0.43(-2.38%) |
Mar 26, 2020 | 17.00 | 17.89 | 17.00 | 17.88 | 1,295,815 | -0.27(-1.49%) |
Mar 25, 2020 | 18.00 | 18.74 | 17.80 | 18.15 | 1,850,126 | +0.42(+2.40%) |
Mar 24, 2020 | 17.50 | 18.45 | 17.35 | 17.73 | 2,806,874 | +1.93(+12.18%) |
Mar 23, 2020 | 15.52 | 15.82 | 15.00 | 15.80 | 3,241,534 | +2.74(+20.93%) |
Mar 20, 2020 | 13.28 | 14.17 | 13.05 | 13.06 | 2,860,200 | +0.26(+2.07%) |
Mar 19, 2020 | 12.58 | 13.58 | 12.20 | 12.80 | 5,687,391 | -1.60(-11.11%) |
Mar 18, 2020 | 15.05 | 15.05 | 13.37 | 14.40 | 2,874,518 | -2.62(-15.39%) |
Mar 17, 2020 | 16.61 | 17.21 | 16.44 | 17.02 | 1,226,737 | +0.53(+3.21%) |
Mar 16, 2020 | 16.36 | 17.23 | 15.87 | 16.49 | 1,610,056 | -2.16(-11.58%) |
Mar 13, 2020 | 18.70 | 18.75 | 17.70 | 18.65 | 1,611,500 | +1.56(+9.13%) |
Mar 12, 2020 | 17.50 | 17.99 | 16.73 | 17.09 | 3,497,385 | -2.57(-13.07%) |
Mar 11, 2020 | 20.00 | 20.15 | 19.36 | 19.66 | 1,137,057 | -1.51(-7.13%) |
Mar 10, 2020 | 20.71 | 21.26 | 20.42 | 21.17 | 2,112,734 | +0.73(+3.57%) |
Mar 09, 2020 | 20.25 | 20.90 | 19.76 | 20.44 | 2,258,495 | -1.73(-7.82%) |
Mar 06, 2020 | 22.18 | 22.33 | 21.81 | 22.18 | 1,881,500 | -1.12(-4.83%) |
Mar 05, 2020 | 23.05 | 23.45 | 23.01 | 23.30 | 1,089,154 | -0.47(-1.98%) |
Mar 04, 2020 | 23.15 | 23.81 | 23.15 | 23.77 | 1,198,729 | +0.41(+1.76%) |
Mar 03, 2020 | 23.75 | 23.99 | 22.91 | 23.36 | 2,562,671 | -0.26(-1.10%) |