Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.14 | 22.56 | 21.72 | 22.44 | 2,652,422 | +0.09(+0.39%) |
May 28, 2020 | 22.29 | 22.68 | 21.79 | 22.35 | 2,448,431 | +0.29(+1.30%) |
May 27, 2020 | 22.09 | 22.31 | 21.49 | 22.06 | 1,808,555 | +0.58(+2.72%) |
May 26, 2020 | 21.60 | 21.60 | 20.88 | 21.48 | 1,696,579 | +1.57(+7.88%) |
May 22, 2020 | 20.09 | 20.09 | 19.67 | 19.91 | 891,700 | +0.03(+0.14%) |
May 21, 2020 | 19.92 | 20.19 | 19.81 | 19.88 | 1,499,494 | -0.11(-0.57%) |
May 20, 2020 | 19.68 | 20.05 | 19.64 | 20.00 | 1,633,519 | +0.79(+4.14%) |
May 19, 2020 | 19.35 | 19.83 | 19.20 | 19.20 | 1,652,966 | -0.28(-1.42%) |
May 18, 2020 | 18.99 | 19.62 | 18.96 | 19.48 | 1,663,475 | +1.43(+7.90%) |
May 15, 2020 | 17.52 | 18.10 | 17.41 | 18.06 | 1,411,754 | +0.40(+2.28%) |
May 14, 2020 | 16.35 | 17.75 | 15.92 | 17.65 | 3,064,666 | +0.95(+5.67%) |
May 13, 2020 | 17.62 | 17.84 | 16.57 | 16.71 | 2,730,529 | -1.17(-6.53%) |
May 12, 2020 | 19.17 | 19.32 | 17.87 | 17.87 | 1,686,163 | -1.21(-6.32%) |
May 11, 2020 | 19.20 | 19.27 | 18.56 | 19.08 | 1,908,759 | -0.47(-2.40%) |
May 08, 2020 | 19.18 | 19.60 | 18.95 | 19.55 | 1,648,162 | +0.78(+4.18%) |
May 07, 2020 | 18.27 | 18.84 | 18.10 | 18.76 | 1,379,370 | +0.95(+5.32%) |
May 06, 2020 | 18.52 | 18.75 | 17.76 | 17.82 | 1,642,036 | -0.52(-2.82%) |
May 05, 2020 | 18.79 | 18.87 | 18.30 | 18.33 | 1,287,901 | -0.03(-0.16%) |
May 04, 2020 | 18.49 | 18.66 | 17.86 | 18.36 | 1,649,409 | -0.40(-2.14%) |
May 01, 2020 | 18.84 | 19.09 | 18.34 | 18.76 | 2,590,237 | -0.62(-3.21%) |
Apr 30, 2020 | 19.96 | 20.05 | 19.36 | 19.39 | 2,061,935 | -1.10(-5.37%) |
Apr 29, 2020 | 20.99 | 21.41 | 20.23 | 20.49 | 2,214,561 | +0.04(+0.19%) |
Apr 28, 2020 | 20.27 | 20.74 | 19.46 | 20.45 | 2,129,178 | +0.68(+3.44%) |
Apr 27, 2020 | 19.41 | 19.94 | 18.77 | 19.77 | 2,099,454 | +0.98(+5.19%) |
Apr 24, 2020 | 18.82 | 18.97 | 18.34 | 18.79 | 1,089,647 | +0.15(+0.82%) |
Apr 23, 2020 | 18.57 | 18.90 | 18.33 | 18.64 | 1,725,192 | +0.20(+1.09%) |
Apr 22, 2020 | 18.21 | 18.60 | 17.82 | 18.44 | 1,136,804 | +0.88(+5.01%) |
Apr 21, 2020 | 17.55 | 17.81 | 17.33 | 17.56 | 1,109,783 | -0.67(-3.67%) |
Apr 20, 2020 | 18.21 | 18.79 | 18.10 | 18.23 | 1,340,811 | -0.66(-3.50%) |
Apr 17, 2020 | 18.69 | 18.94 | 18.22 | 18.89 | 2,533,696 | +0.84(+4.67%) |
Apr 16, 2020 | 18.66 | 19.00 | 17.62 | 18.05 | 2,065,907 | -0.39(-2.13%) |
Apr 15, 2020 | 19.00 | 19.25 | 18.18 | 18.44 | 1,555,903 | -1.36(-6.86%) |
Apr 14, 2020 | 21.26 | 21.41 | 19.65 | 19.80 | 2,133,348 | -0.98(-4.70%) |
Apr 13, 2020 | 21.05 | 21.20 | 20.15 | 20.77 | 1,233,159 | -0.49(-2.30%) |
Apr 09, 2020 | 20.87 | 21.73 | 20.59 | 21.26 | 1,435,061 | +1.15(+5.71%) |
Apr 08, 2020 | 19.73 | 20.40 | 19.19 | 20.11 | 1,160,202 | +0.90(+4.68%) |
Apr 07, 2020 | 20.93 | 21.43 | 19.15 | 19.21 | 1,797,978 | -0.77(-3.88%) |
Apr 06, 2020 | 19.53 | 20.13 | 19.22 | 19.99 | 1,785,771 | +1.76(+9.66%) |
Apr 03, 2020 | 18.82 | 19.19 | 17.64 | 18.23 | 1,159,252 | -0.78(-4.08%) |
Apr 02, 2020 | 18.39 | 19.65 | 18.20 | 19.00 | 1,941,479 | +0.42(+2.27%) |
Apr 01, 2020 | 18.67 | 19.59 | 18.29 | 18.58 | 1,396,296 | -1.21(-6.09%) |
Mar 31, 2020 | 19.67 | 20.14 | 19.43 | 19.79 | 1,738,357 | -0.11(-0.58%) |
Mar 30, 2020 | 19.45 | 20.39 | 18.65 | 19.90 | 2,077,621 | +0.55(+2.82%) |
Mar 27, 2020 | 19.98 | 20.21 | 18.83 | 19.36 | 2,441,203 | -0.99(-4.85%) |
Mar 26, 2020 | 19.22 | 20.45 | 19.00 | 20.34 | 2,239,910 | +1.54(+8.19%) |
Mar 25, 2020 | 17.67 | 19.65 | 16.79 | 18.80 | 2,880,706 | +1.44(+8.26%) |
Mar 24, 2020 | 15.77 | 17.54 | 15.66 | 17.37 | 3,175,125 | +2.69(+18.32%) |
Mar 23, 2020 | 13.63 | 15.37 | 13.36 | 14.68 | 2,701,378 | +0.99(+7.20%) |
Mar 20, 2020 | 13.54 | 14.99 | 12.46 | 13.69 | 2,974,425 | +0.37(+2.80%) |
Mar 19, 2020 | 12.42 | 13.87 | 11.48 | 13.32 | 2,323,075 | +0.80(+6.42%) |
Mar 18, 2020 | 13.64 | 14.10 | 11.79 | 12.52 | 2,515,686 | -2.10(-14.34%) |
Mar 17, 2020 | 13.72 | 14.65 | 12.62 | 14.61 | 4,166,338 | +1.21(+8.99%) |
Mar 16, 2020 | 15.59 | 16.08 | 13.35 | 13.41 | 3,286,127 | -3.98(-22.89%) |
Mar 13, 2020 | 16.90 | 17.48 | 15.33 | 17.39 | 2,828,421 | +1.58(+9.99%) |
Mar 12, 2020 | 18.09 | 18.24 | 15.77 | 15.81 | 3,805,133 | -3.85(-19.59%) |
Mar 11, 2020 | 20.52 | 21.09 | 19.01 | 19.66 | 2,675,270 | -1.49(-7.06%) |
Mar 10, 2020 | 18.76 | 21.54 | 18.71 | 21.15 | 5,891,246 | +3.05(+16.87%) |
Mar 09, 2020 | 19.71 | 20.31 | 18.05 | 18.10 | 3,262,150 | -4.29(-19.16%) |
Mar 06, 2020 | 22.25 | 22.79 | 21.89 | 22.39 | 1,959,484 | -0.73(-3.17%) |
Mar 05, 2020 | 24.50 | 24.60 | 22.91 | 23.12 | 2,374,645 | -2.12(-8.40%) |
Mar 04, 2020 | 25.30 | 25.33 | 24.77 | 25.24 | 1,361,476 | +0.71(+2.91%) |
Mar 03, 2020 | 25.20 | 25.64 | 24.12 | 24.53 | 1,507,057 | -0.56(-2.24%) |