Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.17 | 19.68 | 18.83 | 19.63 | 386,100 | +0.37(+1.92%) |
May 28, 2020 | 18.96 | 19.83 | 18.96 | 19.26 | 326,133 | +0.31(+1.64%) |
May 27, 2020 | 19.33 | 19.57 | 18.30 | 18.95 | 651,080 | -0.24(-1.25%) |
May 26, 2020 | 19.27 | 19.68 | 19.00 | 19.19 | 537,831 | +0.25(+1.32%) |
May 22, 2020 | 19.48 | 19.52 | 18.68 | 18.94 | 225,100 | -0.44(-2.27%) |
May 21, 2020 | 19.39 | 19.66 | 19.23 | 19.38 | 186,786 | +0.03(+0.16%) |
May 20, 2020 | 19.53 | 19.97 | 18.90 | 19.35 | 443,383 | +0.06(+0.31%) |
May 19, 2020 | 19.26 | 19.67 | 19.11 | 19.29 | 362,923 | -0.06(-0.31%) |
May 18, 2020 | 18.53 | 19.45 | 18.52 | 19.35 | 366,176 | +1.14(+6.26%) |
May 15, 2020 | 18.27 | 18.53 | 17.95 | 18.21 | 510,500 | -0.14(-0.76%) |
May 14, 2020 | 18.10 | 18.48 | 18.07 | 18.35 | 295,131 | -0.21(-1.13%) |
May 13, 2020 | 18.68 | 18.80 | 18.21 | 18.56 | 390,154 | -0.13(-0.70%) |
May 12, 2020 | 18.78 | 19.38 | 18.53 | 18.69 | 444,824 | +0.04(+0.21%) |
May 11, 2020 | 18.43 | 19.02 | 18.27 | 18.65 | 287,296 | +0.07(+0.38%) |
May 08, 2020 | 18.98 | 18.98 | 18.51 | 18.58 | 385,600 | -0.17(-0.91%) |
May 07, 2020 | 18.46 | 19.05 | 18.29 | 18.75 | 254,438 | +0.52(+2.85%) |
May 06, 2020 | 18.44 | 18.47 | 18.15 | 18.23 | 270,770 | -0.14(-0.76%) |
May 05, 2020 | 18.43 | 18.89 | 18.24 | 18.37 | 288,157 | +0.26(+1.44%) |
May 04, 2020 | 18.22 | 18.44 | 17.60 | 18.11 | 505,431 | -0.25(-1.36%) |
May 01, 2020 | 18.67 | 18.89 | 18.29 | 18.36 | 437,000 | -0.60(-3.16%) |
Apr 30, 2020 | 18.37 | 19.08 | 18.32 | 18.96 | 540,645 | +0.35(+1.88%) |
Apr 29, 2020 | 18.94 | 19.21 | 18.51 | 18.61 | 489,624 | -0.03(-0.16%) |
Apr 28, 2020 | 19.28 | 19.84 | 18.46 | 18.64 | 633,995 | -0.30(-1.58%) |
Apr 27, 2020 | 17.91 | 19.13 | 17.65 | 18.94 | 2,269,970 | +1.02(+5.69%) |
Apr 24, 2020 | 19.22 | 20.21 | 17.73 | 17.92 | 1,355,500 | -0.08(-0.44%) |
Apr 23, 2020 | 18.09 | 18.90 | 17.86 | 18.00 | 1,145,111 | +0.00(+0.00%) |
Apr 22, 2020 | 18.01 | 18.82 | 17.82 | 18.00 | 996,633 | +0.23(+1.29%) |
Apr 21, 2020 | 18.04 | 18.22 | 17.51 | 17.77 | 741,219 | -0.48(-2.63%) |
Apr 20, 2020 | 18.32 | 19.35 | 18.11 | 18.25 | 646,050 | -0.25(-1.35%) |
Apr 17, 2020 | 19.10 | 19.20 | 18.48 | 18.50 | 583,800 | -0.17(-0.91%) |
Apr 16, 2020 | 19.21 | 19.76 | 18.53 | 18.67 | 383,028 | -0.41(-2.15%) |
Apr 15, 2020 | 20.18 | 20.34 | 18.63 | 19.08 | 461,676 | -1.63(-7.87%) |
Apr 14, 2020 | 21.23 | 21.62 | 20.10 | 20.71 | 333,521 | -0.32(-1.52%) |
Apr 13, 2020 | 21.64 | 22.00 | 20.43 | 21.03 | 368,455 | -1.12(-5.06%) |
Apr 09, 2020 | 21.74 | 22.46 | 21.74 | 22.15 | 331,100 | +0.74(+3.46%) |
Apr 08, 2020 | 21.48 | 21.85 | 20.91 | 21.41 | 220,443 | +0.00(+0.00%) |
Apr 07, 2020 | 21.04 | 21.74 | 20.97 | 21.41 | 450,239 | +0.80(+3.88%) |
Apr 06, 2020 | 20.64 | 21.05 | 20.12 | 20.61 | 385,353 | +0.61(+3.05%) |
Apr 03, 2020 | 20.06 | 20.74 | 19.38 | 20.00 | 348,300 | -0.29(-1.43%) |
Apr 02, 2020 | 20.71 | 21.13 | 19.93 | 20.29 | 338,510 | -0.59(-2.83%) |
Apr 01, 2020 | 20.72 | 21.55 | 19.96 | 20.88 | 365,933 | -0.36(-1.69%) |
Mar 31, 2020 | 21.92 | 22.20 | 20.98 | 21.24 | 348,795 | -0.67(-3.06%) |
Mar 30, 2020 | 21.02 | 22.58 | 20.91 | 21.91 | 251,650 | +1.04(+4.98%) |
Mar 27, 2020 | 20.66 | 21.98 | 20.61 | 20.87 | 393,000 | -0.16(-0.76%) |
Mar 26, 2020 | 20.14 | 21.26 | 19.92 | 21.03 | 583,744 | +1.02(+5.10%) |
Mar 25, 2020 | 20.99 | 21.91 | 20.00 | 20.01 | 382,000 | -1.00(-4.76%) |
Mar 24, 2020 | 21.09 | 21.62 | 20.03 | 21.01 | 484,084 | +0.74(+3.65%) |
Mar 23, 2020 | 20.84 | 21.50 | 19.50 | 20.27 | 514,749 | -0.32(-1.55%) |
Mar 20, 2020 | 20.44 | 21.66 | 19.18 | 20.59 | 458,200 | +0.25(+1.23%) |
Mar 19, 2020 | 21.54 | 23.48 | 19.05 | 20.34 | 699,879 | -1.47(-6.74%) |
Mar 18, 2020 | 17.99 | 21.98 | 15.89 | 21.81 | 816,347 | +2.95(+15.64%) |
Mar 17, 2020 | 20.78 | 22.89 | 18.37 | 18.86 | 1,068,877 | -1.75(-8.49%) |
Mar 16, 2020 | 22.62 | 22.62 | 19.46 | 20.61 | 508,448 | -3.01(-12.74%) |
Mar 13, 2020 | 23.04 | 23.62 | 21.77 | 23.62 | 795,200 | +1.58(+7.17%) |
Mar 12, 2020 | 20.54 | 22.27 | 19.35 | 22.04 | 585,440 | +0.50(+2.32%) |
Mar 11, 2020 | 22.82 | 23.14 | 21.38 | 21.54 | 490,121 | -1.86(-7.95%) |
Mar 10, 2020 | 24.67 | 24.86 | 22.70 | 23.40 | 540,139 | -0.86(-3.54%) |
Mar 09, 2020 | 24.04 | 25.20 | 23.28 | 24.26 | 519,530 | -0.78(-3.12%) |
Mar 06, 2020 | 24.44 | 25.22 | 24.25 | 25.04 | 314,900 | +0.03(+0.12%) |
Mar 05, 2020 | 25.99 | 26.29 | 24.64 | 25.01 | 265,393 | -1.49(-5.62%) |
Mar 04, 2020 | 25.98 | 26.58 | 25.74 | 26.50 | 368,750 | +0.77(+2.99%) |
Mar 03, 2020 | 25.22 | 25.95 | 24.68 | 25.73 | 381,414 | +0.53(+2.10%) |