Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.04 | 24.66 | 23.62 | 24.62 | 476,300 | +0.43(+1.78%) |
May 28, 2020 | 24.36 | 24.90 | 24.08 | 24.19 | 341,027 | -0.03(-0.12%) |
May 27, 2020 | 24.60 | 24.62 | 23.12 | 24.22 | 662,537 | -0.11(-0.45%) |
May 26, 2020 | 24.94 | 25.00 | 24.23 | 24.33 | 304,342 | -0.08(-0.33%) |
May 22, 2020 | 24.21 | 24.42 | 24.03 | 24.41 | 412,400 | +0.36(+1.50%) |
May 21, 2020 | 23.77 | 24.14 | 23.29 | 24.05 | 486,041 | +0.46(+1.95%) |
May 20, 2020 | 23.36 | 23.79 | 23.23 | 23.59 | 260,905 | +0.59(+2.57%) |
May 19, 2020 | 23.44 | 24.20 | 22.98 | 23.00 | 324,428 | -0.38(-1.63%) |
May 18, 2020 | 24.25 | 24.64 | 23.21 | 23.38 | 391,553 | -0.35(-1.47%) |
May 15, 2020 | 22.79 | 23.85 | 22.65 | 23.73 | 318,800 | +1.02(+4.49%) |
May 14, 2020 | 23.18 | 23.45 | 22.54 | 22.71 | 454,519 | -0.70(-2.99%) |
May 13, 2020 | 23.41 | 23.65 | 22.71 | 23.41 | 541,572 | +0.00(+0.00%) |
May 12, 2020 | 23.45 | 24.00 | 23.14 | 23.41 | 459,634 | -0.14(-0.59%) |
May 11, 2020 | 22.90 | 23.71 | 22.80 | 23.55 | 437,657 | +0.58(+2.53%) |
May 08, 2020 | 22.50 | 23.17 | 22.36 | 22.97 | 518,100 | +0.87(+3.94%) |
May 07, 2020 | 22.80 | 23.00 | 21.65 | 22.10 | 574,791 | -0.48(-2.13%) |
May 06, 2020 | 23.28 | 23.29 | 22.07 | 22.58 | 468,005 | -0.47(-2.04%) |
May 05, 2020 | 23.00 | 23.45 | 22.86 | 23.05 | 434,526 | +0.37(+1.63%) |
May 04, 2020 | 23.00 | 23.15 | 21.92 | 22.68 | 397,475 | -0.29(-1.26%) |
May 01, 2020 | 22.43 | 23.29 | 22.15 | 22.97 | 545,800 | +0.26(+1.14%) |
Apr 30, 2020 | 21.36 | 22.95 | 20.95 | 22.71 | 910,448 | +1.28(+5.97%) |
Apr 29, 2020 | 22.49 | 23.04 | 21.38 | 21.43 | 818,790 | -0.58(-2.64%) |
Apr 28, 2020 | 25.07 | 25.40 | 21.60 | 22.01 | 1,921,964 | -3.03(-12.10%) |
Apr 27, 2020 | 24.62 | 25.86 | 24.20 | 25.04 | 598,484 | +0.44(+1.79%) |
Apr 24, 2020 | 23.78 | 25.30 | 23.52 | 24.60 | 470,200 | +1.10(+4.68%) |
Apr 23, 2020 | 24.38 | 24.40 | 23.26 | 23.50 | 508,301 | -0.79(-3.25%) |
Apr 22, 2020 | 24.44 | 24.56 | 23.65 | 24.29 | 337,861 | +0.13(+0.54%) |
Apr 21, 2020 | 23.33 | 24.48 | 22.72 | 24.16 | 592,551 | +0.44(+1.85%) |
Apr 20, 2020 | 23.98 | 24.61 | 23.50 | 23.72 | 420,229 | -0.51(-2.10%) |
Apr 17, 2020 | 23.94 | 24.48 | 23.59 | 24.23 | 682,600 | +0.64(+2.71%) |
Apr 16, 2020 | 22.95 | 23.70 | 22.59 | 23.59 | 854,133 | +0.67(+2.92%) |
Apr 15, 2020 | 21.54 | 23.10 | 20.66 | 22.92 | 709,864 | +1.20(+5.52%) |
Apr 14, 2020 | 23.72 | 23.85 | 21.44 | 21.72 | 821,853 | -1.28(-5.57%) |
Apr 13, 2020 | 22.37 | 23.19 | 22.01 | 23.00 | 500,454 | +0.70(+3.14%) |
Apr 09, 2020 | 23.59 | 23.76 | 22.02 | 22.30 | 885,700 | -0.94(-4.04%) |
Apr 08, 2020 | 21.79 | 23.60 | 21.55 | 23.24 | 1,063,916 | +1.45(+6.65%) |
Apr 07, 2020 | 21.90 | 22.89 | 21.24 | 21.79 | 900,823 | +0.04(+0.18%) |
Apr 06, 2020 | 21.10 | 21.88 | 20.01 | 21.75 | 1,140,421 | +1.01(+4.87%) |
Apr 03, 2020 | 20.41 | 21.29 | 19.95 | 20.74 | 684,000 | +0.27(+1.32%) |
Apr 02, 2020 | 18.50 | 20.73 | 18.50 | 20.47 | 1,016,900 | +2.62(+14.68%) |
Apr 01, 2020 | 18.07 | 18.60 | 17.33 | 17.85 | 590,472 | -1.01(-5.36%) |
Mar 31, 2020 | 18.57 | 19.23 | 18.23 | 18.86 | 492,579 | +0.29(+1.56%) |
Mar 30, 2020 | 17.62 | 18.71 | 17.02 | 18.57 | 668,863 | +1.07(+6.11%) |
Mar 27, 2020 | 16.34 | 17.81 | 15.96 | 17.50 | 511,100 | +0.76(+4.54%) |
Mar 26, 2020 | 17.04 | 17.64 | 16.39 | 16.74 | 558,874 | -0.24(-1.41%) |
Mar 25, 2020 | 16.24 | 17.29 | 15.06 | 16.98 | 934,687 | +0.64(+3.92%) |
Mar 24, 2020 | 17.30 | 17.95 | 15.35 | 16.34 | 908,507 | -0.46(-2.74%) |
Mar 23, 2020 | 16.18 | 16.98 | 15.84 | 16.80 | 700,933 | +0.59(+3.64%) |
Mar 20, 2020 | 17.61 | 17.99 | 15.55 | 16.21 | 991,600 | -1.20(-6.89%) |
Mar 19, 2020 | 16.71 | 17.91 | 15.86 | 17.41 | 721,117 | +0.86(+5.20%) |
Mar 18, 2020 | 18.11 | 19.86 | 15.50 | 16.55 | 1,091,429 | -2.06(-11.07%) |
Mar 17, 2020 | 22.21 | 23.08 | 17.60 | 18.61 | 1,349,281 | -2.79(-13.04%) |
Mar 16, 2020 | 23.28 | 26.85 | 20.94 | 21.40 | 1,922,310 | -2.54(-10.61%) |
Mar 13, 2020 | 21.62 | 24.16 | 21.47 | 23.94 | 2,180,400 | +3.21(+15.48%) |
Mar 12, 2020 | 16.66 | 21.83 | 16.36 | 20.73 | 2,163,697 | +3.57(+20.80%) |
Mar 11, 2020 | 18.06 | 18.09 | 16.72 | 17.16 | 850,126 | -1.15(-6.28%) |
Mar 10, 2020 | 19.93 | 20.27 | 17.73 | 18.31 | 957,495 | -1.13(-5.81%) |
Mar 09, 2020 | 20.21 | 20.76 | 18.74 | 19.44 | 646,746 | -1.06(-5.17%) |
Mar 06, 2020 | 20.58 | 21.39 | 20.14 | 20.50 | 699,600 | -0.25(-1.20%) |
Mar 05, 2020 | 20.25 | 21.44 | 19.96 | 20.75 | 879,332 | +0.41(+2.02%) |
Mar 04, 2020 | 20.35 | 20.61 | 19.37 | 20.34 | 667,935 | +0.01(+0.05%) |
Mar 03, 2020 | 19.48 | 20.58 | 18.81 | 20.33 | 624,835 | +1.02(+5.28%) |