Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.50 | 23.17 | 22.00 | 22.89 | 475,300 | +0.38(+1.69%) |
May 28, 2020 | 22.31 | 23.16 | 22.08 | 22.51 | 630,045 | +0.40(+1.81%) |
May 27, 2020 | 22.64 | 22.91 | 21.64 | 22.11 | 757,547 | -0.46(-2.04%) |
May 26, 2020 | 22.99 | 22.99 | 22.39 | 22.57 | 487,249 | -0.05(-0.22%) |
May 22, 2020 | 22.64 | 22.90 | 22.26 | 22.62 | 590,100 | -0.01(-0.04%) |
May 21, 2020 | 22.83 | 22.95 | 22.39 | 22.63 | 476,245 | -0.01(-0.04%) |
May 20, 2020 | 23.34 | 23.43 | 22.51 | 22.64 | 464,482 | -0.52(-2.25%) |
May 19, 2020 | 23.40 | 24.13 | 23.16 | 23.16 | 520,876 | -0.39(-1.66%) |
May 18, 2020 | 23.81 | 24.40 | 23.53 | 23.55 | 746,009 | +0.23(+0.99%) |
May 15, 2020 | 22.49 | 23.46 | 22.49 | 23.32 | 625,900 | +0.67(+2.96%) |
May 14, 2020 | 22.52 | 22.71 | 22.10 | 22.65 | 584,930 | +0.14(+0.62%) |
May 13, 2020 | 22.98 | 22.98 | 22.14 | 22.51 | 897,849 | -0.33(-1.44%) |
May 12, 2020 | 23.36 | 23.69 | 22.81 | 22.84 | 591,662 | -0.53(-2.27%) |
May 11, 2020 | 23.45 | 23.84 | 23.22 | 23.37 | 839,691 | -0.32(-1.35%) |
May 08, 2020 | 24.45 | 24.74 | 23.68 | 23.69 | 718,700 | -0.76(-3.11%) |
May 07, 2020 | 24.33 | 24.80 | 24.17 | 24.45 | 760,207 | +0.31(+1.28%) |
May 06, 2020 | 24.69 | 24.83 | 24.12 | 24.14 | 481,503 | -0.37(-1.51%) |
May 05, 2020 | 24.10 | 24.98 | 23.63 | 24.51 | 1,144,807 | +0.57(+2.38%) |
May 04, 2020 | 21.40 | 24.11 | 20.00 | 23.94 | 1,689,593 | +1.35(+5.98%) |
May 01, 2020 | 22.71 | 22.95 | 21.96 | 22.59 | 1,660,700 | -0.39(-1.70%) |
Apr 30, 2020 | 23.44 | 23.67 | 22.86 | 22.98 | 781,787 | -0.75(-3.16%) |
Apr 29, 2020 | 23.67 | 23.97 | 23.07 | 23.73 | 627,208 | +0.30(+1.28%) |
Apr 28, 2020 | 23.78 | 24.14 | 22.99 | 23.43 | 671,170 | -0.18(-0.76%) |
Apr 27, 2020 | 24.00 | 24.30 | 23.55 | 23.61 | 901,770 | -0.35(-1.46%) |
Apr 24, 2020 | 23.95 | 24.23 | 23.68 | 23.96 | 554,100 | +0.28(+1.18%) |
Apr 23, 2020 | 24.00 | 24.80 | 23.60 | 23.68 | 1,578,919 | -0.32(-1.33%) |
Apr 22, 2020 | 23.84 | 24.34 | 23.59 | 24.00 | 987,973 | +0.52(+2.21%) |
Apr 21, 2020 | 23.21 | 23.96 | 23.21 | 23.48 | 1,175,171 | -0.26(-1.10%) |
Apr 20, 2020 | 23.18 | 24.20 | 22.68 | 23.74 | 1,778,884 | +0.46(+1.98%) |
Apr 17, 2020 | 23.04 | 23.93 | 22.98 | 23.28 | 1,951,800 | +0.72(+3.19%) |
Apr 16, 2020 | 21.14 | 22.62 | 21.14 | 22.56 | 1,434,420 | +1.42(+6.72%) |
Apr 15, 2020 | 20.70 | 21.27 | 20.47 | 21.14 | 764,226 | -0.02(-0.09%) |
Apr 14, 2020 | 20.20 | 21.38 | 20.20 | 21.16 | 845,377 | +1.19(+5.96%) |
Apr 13, 2020 | 21.35 | 21.60 | 19.97 | 19.97 | 611,763 | -1.52(-7.07%) |
Apr 09, 2020 | 21.49 | 21.65 | 20.93 | 21.49 | 1,181,300 | +0.86(+4.17%) |
Apr 08, 2020 | 20.62 | 21.52 | 19.73 | 20.63 | 1,678,661 | +0.06(+0.29%) |
Apr 07, 2020 | 21.20 | 21.43 | 20.47 | 20.57 | 1,880,642 | -0.08(-0.39%) |
Apr 06, 2020 | 21.59 | 21.82 | 20.40 | 20.65 | 2,488,930 | +0.00(+0.00%) |
Apr 03, 2020 | 21.36 | 21.48 | 20.13 | 20.65 | 2,457,100 | -0.48(-2.27%) |
Apr 02, 2020 | 19.94 | 21.53 | 19.70 | 21.13 | 1,456,874 | +1.16(+5.81%) |
Apr 01, 2020 | 20.26 | 21.01 | 19.72 | 19.97 | 2,537,968 | -0.78(-3.76%) |
Mar 31, 2020 | 20.56 | 21.58 | 20.00 | 20.75 | 2,125,167 | +0.43(+2.12%) |
Mar 30, 2020 | 20.72 | 20.95 | 19.39 | 20.32 | 1,045,494 | -0.07(-0.34%) |
Mar 27, 2020 | 19.49 | 20.55 | 19.28 | 20.39 | 1,627,500 | +0.24(+1.19%) |
Mar 26, 2020 | 20.79 | 21.42 | 19.80 | 20.15 | 1,793,925 | -0.66(-3.17%) |
Mar 25, 2020 | 19.21 | 21.18 | 18.85 | 20.81 | 1,647,014 | +1.70(+8.90%) |
Mar 24, 2020 | 18.23 | 19.84 | 18.18 | 19.11 | 2,874,190 | +1.38(+7.78%) |
Mar 23, 2020 | 17.00 | 18.40 | 16.01 | 17.73 | 2,125,400 | +0.48(+2.78%) |
Mar 20, 2020 | 17.08 | 18.48 | 16.95 | 17.25 | 2,390,500 | +0.37(+2.19%) |
Mar 19, 2020 | 16.61 | 17.58 | 16.01 | 16.88 | 2,039,831 | +0.14(+0.84%) |
Mar 18, 2020 | 17.54 | 17.63 | 15.00 | 16.74 | 1,852,724 | -1.74(-9.42%) |
Mar 17, 2020 | 16.71 | 18.70 | 16.59 | 18.48 | 1,900,715 | +1.89(+11.39%) |
Mar 16, 2020 | 17.01 | 18.40 | 16.56 | 16.59 | 2,080,282 | -3.02(-15.40%) |
Mar 13, 2020 | 20.47 | 20.49 | 18.38 | 19.61 | 1,812,700 | +0.17(+0.87%) |
Mar 12, 2020 | 17.38 | 19.74 | 17.34 | 19.44 | 1,503,679 | -1.20(-5.81%) |
Mar 11, 2020 | 21.40 | 21.51 | 19.99 | 20.64 | 3,394,906 | -1.25(-5.71%) |
Mar 10, 2020 | 21.68 | 21.91 | 20.75 | 21.89 | 1,577,402 | +0.79(+3.74%) |
Mar 09, 2020 | 20.19 | 22.00 | 20.01 | 21.10 | 1,662,594 | -1.10(-4.95%) |
Mar 06, 2020 | 21.82 | 22.24 | 21.51 | 22.20 | 2,016,600 | -0.27(-1.20%) |
Mar 05, 2020 | 22.53 | 22.95 | 22.17 | 22.47 | 2,396,473 | -0.57(-2.47%) |
Mar 04, 2020 | 21.94 | 23.30 | 21.74 | 23.04 | 2,299,665 | +1.54(+7.16%) |
Mar 03, 2020 | 21.86 | 22.05 | 21.08 | 21.50 | 1,678,776 | -0.25(-1.15%) |