Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.17 | 22.75 | 21.85 | 22.67 | 377,374 | +0.21(+0.93%) |
May 28, 2020 | 22.77 | 22.86 | 22.21 | 22.46 | 343,069 | +0.00(+0.00%) |
May 27, 2020 | 22.24 | 22.53 | 21.70 | 22.46 | 345,272 | +0.70(+3.22%) |
May 26, 2020 | 21.07 | 21.89 | 21.01 | 21.76 | 312,030 | +1.05(+5.06%) |
May 22, 2020 | 21.24 | 21.24 | 20.39 | 20.71 | 200,380 | -0.30(-1.43%) |
May 21, 2020 | 20.57 | 21.03 | 20.24 | 21.01 | 216,109 | +0.42(+2.03%) |
May 20, 2020 | 20.49 | 20.73 | 20.17 | 20.59 | 296,560 | +0.40(+1.98%) |
May 19, 2020 | 20.97 | 21.02 | 20.09 | 20.19 | 414,302 | -0.88(-4.19%) |
May 18, 2020 | 20.64 | 21.22 | 20.49 | 21.08 | 638,087 | +0.86(+4.23%) |
May 15, 2020 | 19.94 | 20.63 | 19.49 | 20.22 | 660,213 | +0.17(+0.86%) |
May 14, 2020 | 19.37 | 20.08 | 18.44 | 20.05 | 691,203 | +0.42(+2.13%) |
May 13, 2020 | 21.69 | 21.69 | 19.41 | 19.63 | 913,220 | -2.18(-9.98%) |
May 12, 2020 | 22.40 | 22.52 | 21.68 | 21.80 | 467,916 | -0.28(-1.28%) |
May 11, 2020 | 23.00 | 23.38 | 21.74 | 22.09 | 534,771 | -0.95(-4.10%) |
May 08, 2020 | 22.72 | 23.03 | 22.00 | 23.03 | 504,350 | +1.00(+4.54%) |
May 07, 2020 | 22.27 | 22.99 | 21.86 | 22.03 | 539,707 | +0.40(+1.85%) |
May 06, 2020 | 22.72 | 22.99 | 21.56 | 21.63 | 557,511 | -0.78(-3.49%) |
May 05, 2020 | 23.17 | 23.47 | 22.40 | 22.41 | 517,365 | -0.57(-2.49%) |
May 04, 2020 | 24.99 | 25.02 | 22.81 | 22.99 | 434,396 | -1.25(-5.17%) |
May 01, 2020 | 25.90 | 26.03 | 24.14 | 24.24 | 402,138 | -1.67(-6.45%) |
Apr 30, 2020 | 26.97 | 27.52 | 25.89 | 25.91 | 442,984 | -0.96(-3.58%) |
Apr 29, 2020 | 30.22 | 31.23 | 25.90 | 26.88 | 1,275,230 | -5.05(-15.83%) |
Apr 28, 2020 | 30.34 | 32.13 | 30.08 | 31.93 | 283,241 | +1.96(+6.55%) |
Apr 27, 2020 | 29.51 | 30.21 | 29.40 | 29.97 | 225,711 | +0.44(+1.48%) |
Apr 24, 2020 | 29.28 | 29.88 | 29.10 | 29.53 | 156,894 | +0.49(+1.69%) |
Apr 23, 2020 | 28.40 | 29.38 | 28.40 | 29.04 | 221,234 | +0.47(+1.65%) |
Apr 22, 2020 | 28.33 | 28.98 | 27.88 | 28.57 | 220,059 | +0.70(+2.51%) |
Apr 21, 2020 | 28.28 | 29.04 | 27.60 | 27.87 | 257,075 | -0.95(-3.28%) |
Apr 20, 2020 | 28.90 | 29.46 | 28.56 | 28.81 | 227,395 | -0.40(-1.37%) |
Apr 17, 2020 | 28.91 | 29.28 | 27.78 | 29.21 | 282,542 | +0.77(+2.72%) |
Apr 16, 2020 | 28.24 | 28.63 | 27.52 | 28.44 | 423,475 | +0.16(+0.58%) |
Apr 15, 2020 | 28.21 | 28.88 | 27.72 | 28.28 | 278,598 | -0.38(-1.33%) |
Apr 14, 2020 | 28.60 | 29.14 | 28.15 | 28.66 | 240,905 | +0.59(+2.10%) |
Apr 13, 2020 | 28.72 | 29.25 | 27.70 | 28.07 | 215,176 | -1.02(-3.50%) |
Apr 09, 2020 | 26.85 | 29.16 | 26.81 | 29.08 | 280,781 | +2.38(+8.92%) |
Apr 08, 2020 | 26.57 | 27.14 | 25.99 | 26.70 | 278,000 | +0.43(+1.63%) |
Apr 07, 2020 | 27.54 | 27.95 | 25.90 | 26.28 | 508,361 | -0.85(-3.15%) |
Apr 06, 2020 | 25.19 | 27.53 | 24.92 | 27.13 | 423,183 | +2.68(+10.97%) |
Apr 03, 2020 | 24.66 | 24.98 | 23.98 | 24.45 | 548,470 | -0.35(-1.39%) |
Apr 02, 2020 | 23.99 | 25.04 | 23.99 | 24.79 | 266,074 | +0.32(+1.30%) |
Apr 01, 2020 | 24.82 | 25.91 | 23.97 | 24.48 | 431,961 | -0.62(-2.46%) |
Mar 31, 2020 | 26.88 | 27.79 | 24.85 | 25.09 | 700,114 | -1.82(-6.75%) |
Mar 30, 2020 | 26.66 | 27.17 | 25.90 | 26.91 | 315,269 | +0.73(+2.78%) |
Mar 27, 2020 | 29.08 | 29.17 | 25.98 | 26.19 | 372,761 | -3.59(-12.06%) |
Mar 26, 2020 | 28.90 | 30.35 | 28.30 | 29.78 | 262,915 | +1.34(+4.70%) |
Mar 25, 2020 | 31.16 | 31.16 | 28.01 | 28.44 | 390,764 | -2.91(-9.28%) |
Mar 24, 2020 | 31.48 | 32.61 | 29.27 | 31.35 | 342,564 | +0.87(+2.86%) |
Mar 23, 2020 | 31.47 | 32.47 | 29.64 | 30.48 | 281,483 | -0.71(-2.27%) |
Mar 20, 2020 | 33.11 | 34.06 | 30.05 | 31.18 | 484,656 | -1.90(-5.74%) |
Mar 19, 2020 | 32.93 | 33.90 | 29.57 | 33.08 | 529,204 | -0.25(-0.74%) |
Mar 18, 2020 | 29.10 | 33.43 | 27.08 | 33.33 | 429,806 | +2.95(+9.72%) |
Mar 17, 2020 | 24.75 | 30.38 | 23.60 | 30.38 | 890,234 | +6.12(+25.22%) |
Mar 16, 2020 | 23.24 | 28.38 | 23.24 | 24.26 | 418,014 | -0.61(-2.45%) |
Mar 13, 2020 | 22.95 | 24.92 | 22.60 | 24.87 | 409,950 | +2.69(+12.13%) |
Mar 12, 2020 | 23.95 | 23.95 | 21.87 | 22.18 | 388,336 | -2.89(-11.53%) |
Mar 11, 2020 | 27.10 | 27.10 | 24.86 | 25.07 | 283,010 | -2.57(-9.31%) |
Mar 10, 2020 | 27.26 | 28.22 | 26.94 | 27.64 | 489,315 | +0.65(+2.39%) |
Mar 09, 2020 | 24.63 | 27.40 | 24.55 | 26.99 | 452,589 | +1.23(+4.76%) |
Mar 06, 2020 | 24.90 | 25.84 | 24.74 | 25.77 | 193,862 | +0.36(+1.43%) |
Mar 05, 2020 | 25.04 | 25.72 | 24.94 | 25.40 | 273,832 | -0.08(-0.32%) |
Mar 04, 2020 | 25.60 | 25.71 | 25.08 | 25.49 | 214,824 | +0.20(+0.79%) |
Mar 03, 2020 | 25.74 | 26.38 | 25.22 | 25.29 | 206,163 | -0.75(-2.86%) |