Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.43 | 20.84 | 20.18 | 20.62 | 1,267,104 | -0.14(-0.67%) |
May 28, 2020 | 21.70 | 21.70 | 20.57 | 20.75 | 608,352 | -0.69(-3.24%) |
May 27, 2020 | 21.37 | 21.48 | 21.02 | 21.45 | 637,922 | +0.53(+2.53%) |
May 26, 2020 | 20.55 | 21.35 | 20.55 | 20.92 | 1,053,834 | +0.70(+3.48%) |
May 22, 2020 | 20.22 | 20.30 | 19.82 | 20.22 | 965,276 | +0.11(+0.56%) |
May 21, 2020 | 19.59 | 20.52 | 19.59 | 20.10 | 1,235,191 | +0.58(+2.98%) |
May 20, 2020 | 19.11 | 19.67 | 19.11 | 19.52 | 701,023 | +0.49(+2.55%) |
May 19, 2020 | 19.70 | 19.76 | 19.03 | 19.04 | 1,010,579 | -0.67(-3.39%) |
May 18, 2020 | 19.27 | 20.00 | 19.17 | 19.70 | 1,066,650 | +1.25(+6.77%) |
May 15, 2020 | 18.79 | 18.81 | 18.36 | 18.45 | 1,097,297 | -0.48(-2.52%) |
May 14, 2020 | 18.23 | 18.94 | 17.56 | 18.93 | 1,570,420 | +0.09(+0.46%) |
May 13, 2020 | 20.02 | 20.12 | 18.54 | 18.85 | 885,070 | -1.22(-6.10%) |
May 12, 2020 | 22.08 | 22.08 | 20.03 | 20.07 | 780,486 | -2.06(-9.30%) |
May 11, 2020 | 21.43 | 22.15 | 21.25 | 22.13 | 1,306,987 | +0.27(+1.23%) |
May 08, 2020 | 21.26 | 21.89 | 21.02 | 21.86 | 1,010,089 | +1.02(+4.87%) |
May 07, 2020 | 21.34 | 21.72 | 20.70 | 20.84 | 4,237,001 | -0.14(-0.66%) |
May 06, 2020 | 20.77 | 21.69 | 20.77 | 20.98 | 1,165,290 | +0.44(+2.16%) |
May 05, 2020 | 20.88 | 21.04 | 20.48 | 20.54 | 952,630 | +0.35(+1.72%) |
May 04, 2020 | 19.95 | 20.49 | 19.80 | 20.19 | 1,139,382 | +0.08(+0.39%) |
May 01, 2020 | 20.18 | 20.22 | 19.64 | 20.11 | 1,182,546 | -0.75(-3.58%) |
Apr 30, 2020 | 22.18 | 22.65 | 20.20 | 20.86 | 999,752 | -1.76(-7.79%) |
Apr 29, 2020 | 22.86 | 23.10 | 22.54 | 22.62 | 818,919 | +0.31(+1.40%) |
Apr 28, 2020 | 22.22 | 22.65 | 21.61 | 22.31 | 410,938 | +0.72(+3.34%) |
Apr 27, 2020 | 20.79 | 21.68 | 20.79 | 21.59 | 376,537 | +0.96(+4.67%) |
Apr 24, 2020 | 20.72 | 20.82 | 20.37 | 20.62 | 846,963 | +0.10(+0.47%) |
Apr 23, 2020 | 20.69 | 21.05 | 20.32 | 20.53 | 561,910 | -0.04(-0.21%) |
Apr 22, 2020 | 20.83 | 20.83 | 20.12 | 20.57 | 487,302 | +0.37(+1.85%) |
Apr 21, 2020 | 19.64 | 20.37 | 19.59 | 20.20 | 1,026,365 | +0.03(+0.17%) |
Apr 20, 2020 | 20.83 | 21.03 | 19.96 | 20.16 | 1,030,663 | -1.03(-4.87%) |
Apr 17, 2020 | 21.48 | 21.78 | 20.82 | 21.20 | 612,873 | +0.52(+2.52%) |
Apr 16, 2020 | 20.87 | 21.05 | 20.16 | 20.68 | 984,769 | -0.04(-0.21%) |
Apr 15, 2020 | 20.39 | 20.95 | 20.23 | 20.72 | 519,261 | -0.76(-3.52%) |
Apr 14, 2020 | 21.97 | 22.27 | 21.06 | 21.48 | 908,319 | +0.15(+0.69%) |
Apr 13, 2020 | 22.53 | 22.69 | 20.89 | 21.33 | 923,645 | -1.36(-6.01%) |
Apr 09, 2020 | 23.05 | 23.98 | 22.40 | 22.69 | 1,013,776 | +0.28(+1.24%) |
Apr 08, 2020 | 20.99 | 22.60 | 20.48 | 22.41 | 823,701 | +1.67(+8.03%) |
Apr 07, 2020 | 20.64 | 21.68 | 20.64 | 20.75 | 1,259,521 | +0.67(+3.33%) |
Apr 06, 2020 | 20.06 | 20.34 | 19.21 | 20.08 | 1,198,357 | +0.85(+4.42%) |
Apr 03, 2020 | 19.18 | 19.55 | 18.98 | 19.23 | 678,999 | -0.14(-0.72%) |
Apr 02, 2020 | 18.75 | 19.69 | 18.59 | 19.37 | 876,738 | +0.30(+1.55%) |
Apr 01, 2020 | 19.17 | 19.49 | 18.68 | 19.07 | 742,649 | -1.37(-6.71%) |
Mar 31, 2020 | 20.19 | 20.49 | 19.64 | 20.44 | 953,075 | +0.25(+1.25%) |
Mar 30, 2020 | 19.12 | 20.29 | 18.83 | 20.19 | 730,982 | +1.22(+6.45%) |
Mar 27, 2020 | 19.23 | 19.86 | 18.70 | 18.97 | 726,001 | -0.38(-1.97%) |
Mar 26, 2020 | 19.09 | 20.02 | 18.55 | 19.35 | 1,478,165 | +0.30(+1.55%) |
Mar 25, 2020 | 18.56 | 20.03 | 18.50 | 19.05 | 1,505,659 | +0.50(+2.71%) |
Mar 24, 2020 | 17.46 | 18.64 | 17.14 | 18.55 | 812,958 | +1.98(+11.94%) |
Mar 23, 2020 | 17.33 | 17.52 | 15.63 | 16.57 | 1,170,774 | -0.90(-5.17%) |
Mar 20, 2020 | 19.04 | 19.32 | 17.14 | 17.47 | 1,537,483 | -1.48(-7.83%) |
Mar 19, 2020 | 16.95 | 19.44 | 16.71 | 18.96 | 1,086,622 | +2.14(+12.75%) |
Mar 18, 2020 | 17.07 | 18.30 | 13.85 | 16.81 | 1,606,715 | -1.39(-7.63%) |
Mar 17, 2020 | 16.60 | 18.22 | 14.94 | 18.20 | 1,235,850 | +1.96(+12.08%) |
Mar 16, 2020 | 19.10 | 19.13 | 16.24 | 16.24 | 1,360,077 | -3.67(-18.44%) |
Mar 13, 2020 | 16.86 | 19.91 | 16.31 | 19.91 | 1,494,270 | +3.83(+23.79%) |
Mar 12, 2020 | 18.29 | 18.39 | 16.06 | 16.09 | 1,324,502 | -3.34(-17.18%) |
Mar 11, 2020 | 20.96 | 20.96 | 19.28 | 19.42 | 960,659 | -2.05(-9.55%) |
Mar 10, 2020 | 21.51 | 21.67 | 20.23 | 21.47 | 1,075,808 | +0.48(+2.29%) |
Mar 09, 2020 | 21.22 | 21.46 | 19.96 | 20.99 | 1,145,860 | -1.36(-6.07%) |
Mar 06, 2020 | 22.11 | 22.43 | 21.65 | 22.35 | 854,601 | -0.35(-1.55%) |
Mar 05, 2020 | 22.97 | 23.06 | 22.25 | 22.70 | 880,241 | -0.70(-3.01%) |
Mar 04, 2020 | 22.93 | 23.60 | 22.86 | 23.40 | 675,544 | +0.72(+3.18%) |
Mar 03, 2020 | 23.23 | 23.78 | 22.66 | 22.68 | 877,543 | -0.48(-2.07%) |