Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.15 | 19.17 | 18.54 | 18.87 | 243,670 | -0.61(-3.14%) |
May 28, 2020 | 20.77 | 20.77 | 19.35 | 19.48 | 228,628 | -1.26(-6.06%) |
May 27, 2020 | 19.86 | 20.91 | 18.87 | 20.73 | 322,824 | +1.31(+6.73%) |
May 26, 2020 | 19.50 | 19.99 | 19.28 | 19.43 | 304,583 | +0.67(+3.57%) |
May 22, 2020 | 18.88 | 18.88 | 18.45 | 18.76 | 105,626 | -0.08(-0.45%) |
May 21, 2020 | 19.00 | 19.47 | 18.79 | 18.84 | 157,651 | -0.31(-1.60%) |
May 20, 2020 | 18.60 | 19.43 | 18.58 | 19.15 | 172,634 | +0.92(+5.07%) |
May 19, 2020 | 18.78 | 18.98 | 18.17 | 18.22 | 191,092 | -0.84(-4.38%) |
May 18, 2020 | 18.03 | 19.23 | 18.03 | 19.06 | 301,796 | +1.73(+9.96%) |
May 15, 2020 | 17.10 | 17.39 | 16.81 | 17.33 | 265,891 | +0.18(+1.02%) |
May 14, 2020 | 16.74 | 17.20 | 15.87 | 17.15 | 261,135 | +0.06(+0.34%) |
May 13, 2020 | 17.65 | 17.81 | 16.74 | 17.10 | 263,704 | -0.71(-3.99%) |
May 12, 2020 | 19.52 | 19.74 | 17.77 | 17.81 | 327,127 | -1.72(-8.79%) |
May 11, 2020 | 20.30 | 20.30 | 19.24 | 19.52 | 288,960 | -1.24(-5.97%) |
May 08, 2020 | 20.38 | 20.86 | 20.32 | 20.76 | 176,145 | +0.87(+4.38%) |
May 07, 2020 | 20.18 | 20.53 | 19.80 | 19.89 | 240,810 | -0.09(-0.46%) |
May 06, 2020 | 20.47 | 20.76 | 19.66 | 19.98 | 334,123 | -0.42(-2.05%) |
May 05, 2020 | 21.04 | 21.34 | 20.30 | 20.40 | 221,306 | -0.40(-1.93%) |
May 04, 2020 | 21.00 | 21.07 | 20.31 | 20.80 | 196,085 | -0.59(-2.78%) |
May 01, 2020 | 21.59 | 22.16 | 20.80 | 21.40 | 304,012 | -0.95(-4.27%) |
Apr 30, 2020 | 22.63 | 23.79 | 22.15 | 22.35 | 415,151 | -2.08(-8.53%) |
Apr 29, 2020 | 24.11 | 25.11 | 23.52 | 24.43 | 218,082 | +1.15(+4.96%) |
Apr 28, 2020 | 23.47 | 23.69 | 22.84 | 23.28 | 167,706 | +0.55(+2.43%) |
Apr 27, 2020 | 21.52 | 23.06 | 21.48 | 22.73 | 175,079 | +1.42(+6.68%) |
Apr 24, 2020 | 21.37 | 21.61 | 20.98 | 21.31 | 157,981 | -0.09(-0.43%) |
Apr 23, 2020 | 21.21 | 21.82 | 21.10 | 21.40 | 138,668 | +0.16(+0.75%) |
Apr 22, 2020 | 22.03 | 22.09 | 21.01 | 21.24 | 147,107 | -0.27(-1.24%) |
Apr 21, 2020 | 21.15 | 21.58 | 20.69 | 21.51 | 119,456 | -0.31(-1.42%) |
Apr 20, 2020 | 21.26 | 22.06 | 21.26 | 21.82 | 176,555 | +0.03(+0.15%) |
Apr 17, 2020 | 21.48 | 22.22 | 21.48 | 21.78 | 286,923 | +0.70(+3.33%) |
Apr 16, 2020 | 21.62 | 21.70 | 20.59 | 21.08 | 307,842 | -0.47(-2.17%) |
Apr 15, 2020 | 22.22 | 22.33 | 21.41 | 21.55 | 184,679 | -1.54(-6.67%) |
Apr 14, 2020 | 23.85 | 24.38 | 22.69 | 23.09 | 167,870 | -0.23(-1.00%) |
Apr 13, 2020 | 24.48 | 24.48 | 22.94 | 23.32 | 171,400 | -1.26(-5.14%) |
Apr 09, 2020 | 23.00 | 24.64 | 21.72 | 24.59 | 244,978 | +2.04(+9.06%) |
Apr 08, 2020 | 21.74 | 22.70 | 21.41 | 22.54 | 228,646 | +1.06(+4.95%) |
Apr 07, 2020 | 22.46 | 22.84 | 21.11 | 21.48 | 227,064 | -0.40(-1.84%) |
Apr 06, 2020 | 22.35 | 22.89 | 21.41 | 21.88 | 235,771 | +0.43(+1.99%) |
Apr 03, 2020 | 21.95 | 22.18 | 21.05 | 21.46 | 185,825 | -0.65(-2.95%) |
Apr 02, 2020 | 21.51 | 22.62 | 21.51 | 22.11 | 217,641 | +0.45(+2.09%) |
Apr 01, 2020 | 22.01 | 22.44 | 21.37 | 21.66 | 245,570 | -1.20(-5.27%) |
Mar 31, 2020 | 22.65 | 22.92 | 22.20 | 22.86 | 330,770 | +0.01(+0.04%) |
Mar 30, 2020 | 22.75 | 23.00 | 21.56 | 22.85 | 259,787 | +0.22(+0.96%) |
Mar 27, 2020 | 22.94 | 23.21 | 22.34 | 22.64 | 269,835 | -1.16(-4.89%) |
Mar 26, 2020 | 21.91 | 23.92 | 21.91 | 23.80 | 275,363 | +2.13(+9.81%) |
Mar 25, 2020 | 21.92 | 22.79 | 20.92 | 21.67 | 393,245 | +0.13(+0.58%) |
Mar 24, 2020 | 21.56 | 22.12 | 20.15 | 21.55 | 287,098 | +1.06(+5.19%) |
Mar 23, 2020 | 21.61 | 22.09 | 19.96 | 20.48 | 292,613 | -1.17(-5.41%) |
Mar 20, 2020 | 22.81 | 24.20 | 21.25 | 21.66 | 522,462 | -1.07(-4.71%) |
Mar 19, 2020 | 22.03 | 23.29 | 21.46 | 22.73 | 346,723 | +0.50(+2.26%) |
Mar 18, 2020 | 22.82 | 23.70 | 21.76 | 22.23 | 244,844 | -1.92(-7.97%) |
Mar 17, 2020 | 21.31 | 24.22 | 20.57 | 24.15 | 329,295 | +3.24(+15.49%) |
Mar 16, 2020 | 19.91 | 21.61 | 19.91 | 20.91 | 324,832 | -1.90(-8.33%) |
Mar 13, 2020 | 21.73 | 22.81 | 20.93 | 22.81 | 350,618 | +2.11(+10.19%) |
Mar 12, 2020 | 21.50 | 22.20 | 20.33 | 20.70 | 435,513 | -2.34(-10.17%) |
Mar 11, 2020 | 23.88 | 24.17 | 23.02 | 23.05 | 390,031 | -1.46(-5.97%) |
Mar 10, 2020 | 24.70 | 25.00 | 23.70 | 24.51 | 279,201 | +0.38(+1.56%) |
Mar 09, 2020 | 24.90 | 25.94 | 23.92 | 24.13 | 227,849 | -2.52(-9.45%) |
Mar 06, 2020 | 26.28 | 27.17 | 25.85 | 26.65 | 238,884 | -0.63(-2.30%) |
Mar 05, 2020 | 27.55 | 27.80 | 26.82 | 27.28 | 240,162 | -1.10(-3.89%) |
Mar 04, 2020 | 28.13 | 28.47 | 27.44 | 28.38 | 168,081 | +0.53(+1.89%) |
Mar 03, 2020 | 28.59 | 28.96 | 27.69 | 27.86 | 241,404 | -1.05(-3.62%) |