Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.19 | 23.31 | 22.76 | 23.14 | 157,873 | -0.29(-1.23%) |
May 28, 2020 | 24.15 | 24.15 | 23.36 | 23.42 | 155,428 | -0.57(-2.39%) |
May 27, 2020 | 23.96 | 24.22 | 23.52 | 24.00 | 177,910 | +0.63(+2.71%) |
May 26, 2020 | 23.07 | 23.55 | 23.07 | 23.36 | 121,009 | +1.21(+5.45%) |
May 22, 2020 | 22.20 | 22.23 | 21.82 | 22.16 | 138,583 | -0.08(-0.34%) |
May 21, 2020 | 22.22 | 22.50 | 22.08 | 22.23 | 173,624 | -0.04(-0.19%) |
May 20, 2020 | 22.00 | 22.37 | 22.00 | 22.27 | 178,360 | +0.65(+3.01%) |
May 19, 2020 | 22.04 | 22.11 | 21.60 | 21.62 | 159,118 | -0.48(-2.18%) |
May 18, 2020 | 21.37 | 22.27 | 21.37 | 22.10 | 166,338 | +1.66(+8.14%) |
May 15, 2020 | 20.35 | 20.63 | 20.15 | 20.44 | 121,777 | -0.10(-0.49%) |
May 14, 2020 | 19.64 | 20.54 | 19.28 | 20.54 | 368,571 | +0.47(+2.36%) |
May 13, 2020 | 20.94 | 20.94 | 19.88 | 20.07 | 298,335 | -1.00(-4.73%) |
May 12, 2020 | 21.78 | 21.83 | 21.07 | 21.07 | 190,562 | -0.56(-2.58%) |
May 11, 2020 | 21.81 | 21.83 | 21.39 | 21.62 | 331,839 | -0.44(-1.99%) |
May 08, 2020 | 21.56 | 22.10 | 21.48 | 22.06 | 125,446 | +0.95(+4.52%) |
May 07, 2020 | 21.01 | 21.56 | 21.01 | 21.11 | 506,470 | +0.41(+1.96%) |
May 06, 2020 | 21.40 | 21.47 | 20.70 | 20.70 | 646,674 | -0.54(-2.55%) |
May 05, 2020 | 21.83 | 21.96 | 21.22 | 21.24 | 487,202 | -0.19(-0.87%) |
May 04, 2020 | 21.10 | 21.44 | 20.83 | 21.43 | 665,712 | +0.04(+0.20%) |
May 01, 2020 | 21.94 | 21.94 | 21.26 | 21.39 | 327,107 | -1.12(-4.99%) |
Apr 30, 2020 | 23.08 | 23.08 | 22.46 | 22.51 | 266,497 | -0.95(-4.07%) |
Apr 29, 2020 | 23.03 | 23.67 | 23.03 | 23.47 | 217,393 | +1.01(+4.52%) |
Apr 28, 2020 | 22.32 | 22.68 | 22.11 | 22.45 | 237,584 | +0.63(+2.86%) |
Apr 27, 2020 | 21.16 | 21.96 | 21.10 | 21.83 | 214,539 | +0.77(+3.65%) |
Apr 24, 2020 | 20.92 | 21.20 | 20.65 | 21.06 | 201,661 | +0.29(+1.38%) |
Apr 23, 2020 | 20.62 | 21.09 | 20.62 | 20.77 | 427,327 | +0.28(+1.36%) |
Apr 22, 2020 | 20.67 | 20.73 | 20.43 | 20.49 | 211,969 | +0.25(+1.25%) |
Apr 21, 2020 | 20.19 | 20.54 | 20.03 | 20.24 | 159,157 | -0.57(-2.72%) |
Apr 20, 2020 | 20.86 | 21.38 | 20.70 | 20.80 | 228,702 | -0.60(-2.80%) |
Apr 17, 2020 | 20.88 | 21.47 | 20.88 | 21.40 | 343,558 | +1.17(+5.76%) |
Apr 16, 2020 | 20.73 | 20.74 | 20.12 | 20.24 | 306,474 | -0.46(-2.24%) |
Apr 15, 2020 | 21.11 | 21.11 | 20.45 | 20.70 | 340,646 | -1.17(-5.37%) |
Apr 14, 2020 | 22.01 | 22.25 | 21.62 | 21.88 | 359,516 | +0.28(+1.29%) |
Apr 13, 2020 | 22.23 | 22.23 | 21.33 | 21.60 | 277,728 | -0.54(-2.44%) |
Apr 09, 2020 | 21.96 | 22.70 | 21.74 | 22.14 | 255,153 | +0.76(+3.56%) |
Apr 08, 2020 | 20.45 | 21.48 | 20.45 | 21.38 | 279,242 | +1.17(+5.77%) |
Apr 07, 2020 | 20.61 | 21.12 | 20.18 | 20.21 | 215,433 | +0.57(+2.93%) |
Apr 06, 2020 | 18.86 | 19.78 | 18.86 | 19.64 | 198,782 | +1.52(+8.40%) |
Apr 03, 2020 | 18.48 | 18.71 | 17.94 | 18.12 | 343,439 | -0.39(-2.10%) |
Apr 02, 2020 | 18.27 | 19.20 | 18.04 | 18.51 | 350,012 | +0.21(+1.16%) |
Apr 01, 2020 | 18.81 | 18.81 | 18.15 | 18.29 | 424,414 | -1.30(-6.64%) |
Mar 31, 2020 | 19.97 | 20.15 | 19.38 | 19.60 | 351,249 | -0.35(-1.78%) |
Mar 30, 2020 | 19.64 | 20.00 | 19.25 | 19.95 | 516,571 | +0.37(+1.88%) |
Mar 27, 2020 | 19.66 | 20.17 | 19.22 | 19.58 | 385,807 | -0.83(-4.08%) |
Mar 26, 2020 | 19.45 | 20.57 | 19.43 | 20.41 | 454,667 | +1.14(+5.93%) |
Mar 25, 2020 | 18.78 | 20.22 | 18.12 | 19.27 | 573,708 | +0.75(+4.05%) |
Mar 24, 2020 | 17.66 | 18.52 | 17.48 | 18.52 | 627,952 | +1.96(+11.84%) |
Mar 23, 2020 | 17.66 | 17.66 | 16.38 | 16.56 | 559,198 | -1.16(-6.56%) |
Mar 20, 2020 | 18.56 | 18.83 | 17.52 | 17.72 | 412,267 | -0.55(-3.01%) |
Mar 19, 2020 | 17.88 | 18.70 | 17.22 | 18.27 | 461,554 | +0.25(+1.39%) |
Mar 18, 2020 | 18.29 | 19.03 | 17.13 | 18.02 | 548,721 | -1.66(-8.43%) |
Mar 17, 2020 | 18.95 | 19.80 | 18.13 | 19.68 | 591,627 | +1.03(+5.53%) |
Mar 16, 2020 | 18.97 | 20.31 | 18.41 | 18.65 | 573,405 | -2.84(-13.22%) |
Mar 13, 2020 | 20.79 | 21.50 | 19.61 | 21.49 | 1,135,923 | +1.82(+9.24%) |
Mar 12, 2020 | 20.83 | 21.08 | 19.59 | 19.67 | 1,245,171 | -2.97(-13.11%) |
Mar 11, 2020 | 23.48 | 23.55 | 22.38 | 22.64 | 1,494,967 | -1.57(-6.47%) |
Mar 10, 2020 | 24.28 | 24.42 | 22.85 | 24.21 | 987,594 | +0.89(+3.83%) |
Mar 09, 2020 | 23.87 | 24.94 | 22.87 | 23.32 | 1,078,484 | -2.88(-11.01%) |
Mar 06, 2020 | 25.94 | 26.61 | 25.76 | 26.20 | 667,999 | -0.63(-2.36%) |
Mar 05, 2020 | 27.34 | 27.36 | 26.63 | 26.84 | 404,978 | -1.18(-4.22%) |
Mar 04, 2020 | 27.72 | 28.04 | 27.32 | 28.02 | 405,505 | +0.73(+2.66%) |
Mar 03, 2020 | 28.27 | 28.67 | 27.06 | 27.29 | 1,305,979 | -0.94(-3.34%) |