Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.30 | 22.30 | 21.08 | 21.70 | 1,481,000 | -0.51(-2.30%) |
May 28, 2020 | 23.00 | 23.35 | 22.10 | 22.21 | 1,138,389 | -0.64(-2.80%) |
May 27, 2020 | 23.00 | 23.00 | 22.09 | 22.85 | 827,540 | +0.06(+0.26%) |
May 26, 2020 | 23.54 | 23.74 | 22.73 | 22.79 | 1,068,553 | -0.25(-1.09%) |
May 22, 2020 | 23.00 | 23.07 | 22.84 | 23.04 | 839,100 | +0.17(+0.74%) |
May 21, 2020 | 22.96 | 23.07 | 22.53 | 22.87 | 1,149,996 | -0.10(-0.44%) |
May 20, 2020 | 22.81 | 23.06 | 22.56 | 22.97 | 1,272,977 | +0.62(+2.77%) |
May 19, 2020 | 22.62 | 22.80 | 22.35 | 22.35 | 817,870 | -0.27(-1.19%) |
May 18, 2020 | 22.75 | 22.79 | 22.27 | 22.62 | 1,246,387 | +0.60(+2.72%) |
May 15, 2020 | 21.23 | 22.09 | 21.18 | 22.02 | 716,200 | +0.67(+3.14%) |
May 14, 2020 | 21.40 | 21.58 | 20.96 | 21.35 | 1,074,624 | -0.40(-1.84%) |
May 13, 2020 | 21.74 | 21.93 | 21.12 | 21.75 | 1,207,602 | +0.02(+0.09%) |
May 12, 2020 | 22.67 | 23.12 | 21.71 | 21.73 | 1,770,084 | -0.94(-4.15%) |
May 11, 2020 | 20.36 | 22.98 | 20.35 | 22.67 | 2,172,459 | +1.90(+9.15%) |
May 08, 2020 | 20.41 | 22.63 | 20.20 | 20.77 | 2,354,000 | +0.89(+4.48%) |
May 07, 2020 | 19.85 | 20.37 | 19.30 | 19.88 | 1,133,893 | +0.35(+1.79%) |
May 06, 2020 | 19.83 | 19.85 | 19.24 | 19.53 | 701,284 | +0.05(+0.26%) |
May 05, 2020 | 19.50 | 19.87 | 19.20 | 19.48 | 1,064,148 | +0.41(+2.15%) |
May 04, 2020 | 18.01 | 19.08 | 17.63 | 19.07 | 1,088,014 | +1.02(+5.62%) |
May 01, 2020 | 18.94 | 19.07 | 17.83 | 18.05 | 1,117,500 | -1.14(-5.96%) |
Apr 30, 2020 | 19.41 | 20.21 | 19.18 | 19.20 | 1,706,100 | -0.48(-2.44%) |
Apr 29, 2020 | 20.25 | 20.34 | 19.62 | 19.68 | 1,205,215 | -0.21(-1.06%) |
Apr 28, 2020 | 20.30 | 20.30 | 19.76 | 19.89 | 1,178,383 | -0.20(-1.00%) |
Apr 27, 2020 | 19.90 | 20.30 | 19.67 | 20.09 | 879,257 | +0.49(+2.50%) |
Apr 24, 2020 | 19.54 | 19.82 | 19.25 | 19.60 | 889,400 | +0.21(+1.08%) |
Apr 23, 2020 | 19.65 | 20.10 | 19.34 | 19.39 | 695,082 | -0.11(-0.56%) |
Apr 22, 2020 | 19.61 | 19.88 | 19.21 | 19.50 | 788,695 | +0.48(+2.52%) |
Apr 21, 2020 | 19.74 | 19.95 | 18.97 | 19.02 | 946,063 | -1.09(-5.42%) |
Apr 20, 2020 | 19.26 | 20.68 | 19.11 | 20.11 | 1,414,849 | +0.68(+3.50%) |
Apr 17, 2020 | 18.75 | 19.52 | 18.61 | 19.43 | 2,047,700 | +1.06(+5.77%) |
Apr 16, 2020 | 18.51 | 18.90 | 18.08 | 18.37 | 1,443,349 | -0.03(-0.16%) |
Apr 15, 2020 | 19.00 | 19.15 | 17.94 | 18.40 | 1,321,655 | -0.81(-4.22%) |
Apr 14, 2020 | 19.01 | 19.60 | 18.72 | 19.21 | 1,700,951 | +0.55(+2.95%) |
Apr 13, 2020 | 18.80 | 18.98 | 17.98 | 18.66 | 794,726 | -0.12(-0.64%) |
Apr 09, 2020 | 18.70 | 19.21 | 18.33 | 18.78 | 1,709,000 | +0.34(+1.84%) |
Apr 08, 2020 | 17.84 | 18.76 | 17.44 | 18.44 | 1,310,212 | +0.85(+4.83%) |
Apr 07, 2020 | 18.36 | 18.85 | 17.54 | 17.59 | 1,178,911 | -0.47(-2.60%) |
Apr 06, 2020 | 17.31 | 18.39 | 17.31 | 18.06 | 1,190,143 | +1.20(+7.12%) |
Apr 03, 2020 | 17.02 | 17.67 | 16.60 | 16.86 | 858,500 | -0.22(-1.29%) |
Apr 02, 2020 | 17.47 | 18.05 | 16.67 | 17.08 | 1,046,952 | -0.50(-2.84%) |
Apr 01, 2020 | 17.39 | 18.10 | 16.93 | 17.58 | 1,110,774 | -0.27(-1.51%) |
Mar 31, 2020 | 17.84 | 18.07 | 17.18 | 17.85 | 1,122,550 | -0.21(-1.16%) |
Mar 30, 2020 | 17.14 | 18.49 | 17.14 | 18.06 | 1,576,199 | +0.83(+4.82%) |
Mar 27, 2020 | 16.91 | 17.53 | 16.41 | 17.23 | 1,244,000 | -0.28(-1.60%) |
Mar 26, 2020 | 16.94 | 17.81 | 16.85 | 17.51 | 1,253,237 | +0.58(+3.43%) |
Mar 25, 2020 | 16.88 | 17.65 | 16.45 | 16.93 | 1,444,172 | +0.07(+0.42%) |
Mar 24, 2020 | 16.90 | 17.49 | 16.08 | 16.86 | 1,644,082 | +0.79(+4.92%) |
Mar 23, 2020 | 16.83 | 16.83 | 15.78 | 16.07 | 1,948,289 | -0.20(-1.23%) |
Mar 20, 2020 | 17.42 | 17.67 | 15.82 | 16.27 | 2,144,000 | -0.94(-5.46%) |
Mar 19, 2020 | 16.04 | 18.94 | 15.90 | 17.21 | 2,015,940 | +0.90(+5.52%) |
Mar 18, 2020 | 15.00 | 16.31 | 14.54 | 16.31 | 1,963,711 | +0.41(+2.58%) |
Mar 17, 2020 | 14.66 | 16.49 | 14.26 | 15.90 | 2,350,008 | +1.43(+9.88%) |
Mar 16, 2020 | 14.00 | 15.56 | 13.63 | 14.47 | 2,130,735 | -2.13(-12.83%) |
Mar 13, 2020 | 16.91 | 17.23 | 14.95 | 16.60 | 1,938,000 | +0.49(+3.04%) |
Mar 12, 2020 | 14.67 | 16.30 | 14.10 | 16.11 | 2,046,494 | -0.36(-2.19%) |
Mar 11, 2020 | 17.08 | 17.87 | 16.18 | 16.47 | 1,634,320 | -1.51(-8.40%) |
Mar 10, 2020 | 18.75 | 18.75 | 16.70 | 17.98 | 1,750,951 | +0.26(+1.47%) |
Mar 09, 2020 | 18.21 | 18.63 | 17.03 | 17.72 | 1,804,008 | -1.99(-10.10%) |
Mar 06, 2020 | 19.40 | 20.55 | 19.23 | 19.71 | 1,459,400 | -0.44(-2.18%) |
Mar 05, 2020 | 19.75 | 20.50 | 19.59 | 20.15 | 1,206,494 | -0.23(-1.13%) |
Mar 04, 2020 | 20.02 | 20.92 | 19.78 | 20.38 | 1,811,643 | +0.95(+4.89%) |
Mar 03, 2020 | 20.10 | 21.08 | 19.02 | 19.43 | 1,762,395 | -0.67(-3.33%) |