Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.98 | 24.15 | 23.66 | 23.81 | 202,400 | -0.41(-1.69%) |
May 28, 2020 | 25.00 | 25.00 | 24.00 | 24.22 | 128,018 | -0.01(-0.04%) |
May 27, 2020 | 24.47 | 24.47 | 23.76 | 24.23 | 139,790 | +0.58(+2.45%) |
May 26, 2020 | 23.43 | 23.84 | 23.21 | 23.65 | 259,042 | +2.99(+14.50%) |
May 22, 2020 | 20.96 | 20.96 | 20.41 | 20.66 | 89,900 | -0.45(-2.16%) |
May 21, 2020 | 21.19 | 21.66 | 20.99 | 21.11 | 115,665 | -0.35(-1.63%) |
May 20, 2020 | 21.24 | 21.67 | 21.02 | 21.46 | 152,684 | +0.27(+1.27%) |
May 19, 2020 | 21.33 | 21.48 | 20.97 | 21.19 | 186,955 | -0.68(-3.11%) |
May 18, 2020 | 21.22 | 21.98 | 21.14 | 21.87 | 248,287 | +2.02(+10.18%) |
May 15, 2020 | 19.82 | 20.02 | 19.62 | 19.85 | 103,000 | -0.11(-0.55%) |
May 14, 2020 | 19.62 | 20.07 | 18.92 | 19.96 | 200,997 | -0.26(-1.27%) |
May 13, 2020 | 20.59 | 20.81 | 20.02 | 20.22 | 101,207 | -0.34(-1.67%) |
May 12, 2020 | 20.89 | 21.53 | 20.45 | 20.56 | 486,038 | -1.04(-4.81%) |
May 11, 2020 | 21.83 | 21.83 | 20.79 | 21.60 | 229,770 | -0.45(-2.04%) |
May 08, 2020 | 22.19 | 22.25 | 21.89 | 22.05 | 115,300 | +0.21(+0.96%) |
May 07, 2020 | 21.46 | 21.93 | 21.36 | 21.84 | 251,315 | +0.89(+4.25%) |
May 06, 2020 | 21.36 | 21.45 | 18.69 | 20.95 | 84,931 | -0.46(-2.15%) |
May 05, 2020 | 21.82 | 21.89 | 21.16 | 21.41 | 100,256 | +0.17(+0.80%) |
May 04, 2020 | 21.52 | 21.74 | 20.82 | 21.24 | 226,226 | -1.01(-4.54%) |
May 01, 2020 | 22.00 | 22.73 | 21.93 | 22.25 | 110,200 | -0.49(-2.15%) |
Apr 30, 2020 | 23.50 | 23.70 | 22.69 | 22.74 | 188,561 | -1.23(-5.13%) |
Apr 29, 2020 | 23.47 | 24.10 | 22.71 | 23.97 | 133,424 | +2.24(+10.31%) |
Apr 28, 2020 | 22.02 | 22.26 | 21.55 | 21.73 | 200,025 | +0.57(+2.69%) |
Apr 27, 2020 | 20.47 | 21.28 | 20.44 | 21.16 | 210,701 | +0.23(+1.10%) |
Apr 24, 2020 | 20.46 | 21.04 | 20.25 | 20.93 | 89,800 | +0.48(+2.35%) |
Apr 23, 2020 | 20.54 | 21.15 | 20.38 | 20.45 | 250,664 | +0.00(+0.02%) |
Apr 22, 2020 | 20.32 | 20.52 | 20.02 | 20.45 | 193,498 | +0.12(+0.57%) |
Apr 21, 2020 | 20.66 | 20.66 | 20.00 | 20.33 | 172,037 | -1.37(-6.31%) |
Apr 20, 2020 | 21.67 | 22.12 | 21.52 | 21.70 | 257,709 | -0.09(-0.41%) |
Apr 17, 2020 | 22.52 | 22.52 | 21.58 | 21.79 | 294,000 | +1.63(+8.09%) |
Apr 16, 2020 | 20.63 | 20.63 | 19.91 | 20.16 | 647,140 | -0.05(-0.25%) |
Apr 15, 2020 | 20.19 | 20.91 | 19.56 | 20.21 | 235,474 | -1.44(-6.65%) |
Apr 14, 2020 | 21.21 | 22.17 | 21.19 | 21.65 | 289,180 | -0.04(-0.18%) |
Apr 13, 2020 | 22.28 | 22.50 | 21.06 | 21.69 | 211,031 | +0.07(+0.30%) |
Apr 09, 2020 | 21.13 | 21.94 | 21.03 | 21.62 | 165,500 | +1.29(+6.34%) |
Apr 08, 2020 | 20.03 | 20.44 | 19.90 | 20.34 | 186,539 | +1.10(+5.69%) |
Apr 07, 2020 | 20.14 | 20.38 | 19.24 | 19.24 | 241,835 | +0.93(+5.08%) |
Apr 06, 2020 | 17.75 | 18.39 | 17.67 | 18.31 | 399,251 | +1.20(+7.01%) |
Apr 03, 2020 | 17.81 | 17.84 | 16.63 | 17.11 | 156,100 | -1.38(-7.46%) |
Apr 02, 2020 | 18.56 | 19.18 | 18.27 | 18.49 | 216,668 | +0.90(+5.12%) |
Apr 01, 2020 | 18.69 | 19.05 | 17.38 | 17.59 | 613,097 | -4.22(-19.35%) |
Mar 31, 2020 | 22.90 | 23.16 | 21.61 | 21.81 | 293,764 | -1.75(-7.43%) |
Mar 30, 2020 | 22.97 | 23.74 | 22.96 | 23.56 | 311,960 | -0.42(-1.75%) |
Mar 27, 2020 | 24.68 | 24.77 | 23.60 | 23.98 | 276,500 | -2.16(-8.26%) |
Mar 26, 2020 | 21.51 | 26.14 | 21.40 | 26.14 | 274,077 | +3.85(+17.27%) |
Mar 25, 2020 | 19.54 | 23.25 | 18.89 | 22.29 | 274,951 | +3.31(+17.47%) |
Mar 24, 2020 | 18.04 | 19.25 | 17.43 | 18.98 | 856,329 | +3.86(+25.50%) |
Mar 23, 2020 | 16.71 | 16.87 | 15.02 | 15.12 | 314,247 | -1.65(-9.81%) |
Mar 20, 2020 | 16.39 | 18.48 | 16.23 | 16.77 | 361,800 | +2.54(+17.90%) |
Mar 19, 2020 | 14.76 | 15.52 | 14.09 | 14.22 | 1,366,436 | -0.27(-1.86%) |
Mar 18, 2020 | 15.37 | 17.19 | 14.26 | 14.49 | 903,349 | -4.65(-24.29%) |
Mar 17, 2020 | 19.46 | 19.79 | 17.30 | 19.14 | 1,072,871 | -1.16(-5.71%) |
Mar 16, 2020 | 20.09 | 21.41 | 19.62 | 20.30 | 605,298 | -4.08(-16.74%) |
Mar 13, 2020 | 25.37 | 25.46 | 22.81 | 24.38 | 836,000 | +1.34(+5.82%) |
Mar 12, 2020 | 25.28 | 25.39 | 22.91 | 23.04 | 621,991 | -5.33(-18.79%) |
Mar 11, 2020 | 29.40 | 29.60 | 28.32 | 28.37 | 213,404 | -2.47(-8.01%) |
Mar 10, 2020 | 30.74 | 30.91 | 29.65 | 30.84 | 553,630 | +0.67(+2.22%) |
Mar 09, 2020 | 30.75 | 31.61 | 29.97 | 30.17 | 455,302 | -2.33(-7.17%) |
Mar 06, 2020 | 32.81 | 33.10 | 32.23 | 32.50 | 92,400 | -1.37(-4.04%) |
Mar 05, 2020 | 34.05 | 34.24 | 33.61 | 33.87 | 102,175 | -1.87(-5.23%) |
Mar 04, 2020 | 35.36 | 35.74 | 35.00 | 35.74 | 107,081 | +0.65(+1.85%) |
Mar 03, 2020 | 35.09 | 35.91 | 34.90 | 35.09 | 333,994 | +0.42(+1.21%) |