Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.12 | 21.38 | 20.68 | 21.04 | 384,734 | -0.48(-2.22%) |
May 28, 2020 | 22.89 | 22.89 | 21.40 | 21.51 | 402,913 | -0.97(-4.32%) |
May 27, 2020 | 22.14 | 22.57 | 21.79 | 22.49 | 734,903 | +1.26(+5.94%) |
May 26, 2020 | 20.62 | 21.56 | 20.61 | 21.22 | 456,105 | +1.31(+6.60%) |
May 22, 2020 | 20.11 | 20.30 | 19.62 | 19.91 | 268,732 | -0.11(-0.53%) |
May 21, 2020 | 19.90 | 20.32 | 19.90 | 20.02 | 448,434 | -0.05(-0.26%) |
May 20, 2020 | 19.42 | 20.17 | 19.22 | 20.07 | 388,838 | +1.07(+5.62%) |
May 19, 2020 | 20.14 | 20.57 | 19.00 | 19.00 | 304,062 | -1.24(-6.14%) |
May 18, 2020 | 19.46 | 20.33 | 19.14 | 20.24 | 589,284 | +1.63(+8.75%) |
May 15, 2020 | 18.73 | 18.88 | 18.43 | 18.61 | 438,259 | -0.15(-0.79%) |
May 14, 2020 | 18.16 | 19.14 | 17.75 | 18.76 | 398,065 | +0.21(+1.13%) |
May 13, 2020 | 19.43 | 19.43 | 18.14 | 18.55 | 487,337 | -1.01(-5.15%) |
May 12, 2020 | 20.91 | 20.97 | 19.53 | 19.56 | 332,468 | -1.31(-6.29%) |
May 11, 2020 | 21.38 | 21.62 | 20.63 | 20.87 | 403,770 | -0.89(-4.10%) |
May 08, 2020 | 21.25 | 21.81 | 21.19 | 21.77 | 260,969 | +1.08(+5.21%) |
May 07, 2020 | 21.05 | 21.32 | 20.60 | 20.69 | 219,751 | +0.00(+0.00%) |
May 06, 2020 | 21.25 | 21.51 | 20.62 | 20.69 | 299,128 | -0.41(-1.95%) |
May 05, 2020 | 22.14 | 22.44 | 21.09 | 21.10 | 280,072 | -0.78(-3.56%) |
May 04, 2020 | 22.09 | 22.30 | 21.50 | 21.88 | 284,974 | -0.56(-2.50%) |
May 01, 2020 | 22.70 | 22.80 | 22.07 | 22.44 | 339,511 | -0.87(-3.72%) |
Apr 30, 2020 | 23.38 | 23.46 | 22.83 | 23.31 | 360,709 | -0.69(-2.88%) |
Apr 29, 2020 | 23.48 | 24.44 | 22.80 | 24.00 | 457,616 | +1.21(+5.30%) |
Apr 28, 2020 | 22.78 | 23.23 | 22.49 | 22.79 | 365,508 | +0.42(+1.88%) |
Apr 27, 2020 | 21.34 | 22.56 | 21.23 | 22.37 | 317,894 | +1.33(+6.33%) |
Apr 24, 2020 | 21.15 | 21.33 | 20.66 | 21.04 | 209,711 | +0.12(+0.59%) |
Apr 23, 2020 | 20.65 | 21.18 | 20.48 | 20.92 | 291,599 | +0.35(+1.70%) |
Apr 22, 2020 | 21.43 | 21.43 | 20.54 | 20.57 | 264,561 | -0.33(-1.59%) |
Apr 21, 2020 | 20.77 | 21.15 | 20.52 | 20.90 | 262,258 | -0.44(-2.05%) |
Apr 20, 2020 | 20.89 | 21.80 | 20.86 | 21.34 | 314,552 | -0.11(-0.49%) |
Apr 17, 2020 | 21.01 | 21.62 | 20.62 | 21.44 | 349,100 | +1.16(+5.74%) |
Apr 16, 2020 | 20.56 | 20.77 | 19.72 | 20.28 | 389,773 | -0.35(-1.70%) |
Apr 15, 2020 | 21.29 | 21.45 | 20.50 | 20.63 | 398,997 | -1.24(-5.69%) |
Apr 14, 2020 | 22.14 | 22.69 | 21.60 | 21.87 | 252,078 | -0.07(-0.32%) |
Apr 13, 2020 | 23.53 | 23.53 | 21.75 | 21.94 | 265,324 | -1.64(-6.95%) |
Apr 09, 2020 | 22.16 | 23.64 | 21.91 | 23.58 | 315,651 | +1.87(+8.59%) |
Apr 08, 2020 | 21.46 | 22.17 | 21.01 | 21.72 | 464,356 | +0.51(+2.40%) |
Apr 07, 2020 | 21.36 | 21.68 | 20.81 | 21.21 | 628,362 | +0.61(+2.98%) |
Apr 06, 2020 | 20.30 | 20.71 | 19.98 | 20.59 | 417,917 | +1.24(+6.38%) |
Apr 03, 2020 | 19.63 | 20.66 | 18.97 | 19.36 | 427,071 | -0.50(-2.51%) |
Apr 02, 2020 | 19.32 | 20.22 | 19.23 | 19.86 | 404,646 | +0.37(+1.89%) |
Apr 01, 2020 | 19.39 | 19.95 | 18.71 | 19.49 | 630,189 | -0.92(-4.51%) |
Mar 31, 2020 | 20.45 | 20.85 | 19.91 | 20.41 | 592,904 | -0.30(-1.44%) |
Mar 30, 2020 | 20.16 | 20.77 | 20.05 | 20.71 | 538,098 | +0.65(+3.23%) |
Mar 27, 2020 | 20.19 | 20.64 | 19.87 | 20.06 | 410,175 | -0.88(-4.18%) |
Mar 26, 2020 | 19.41 | 21.14 | 18.96 | 20.94 | 458,893 | +1.59(+8.19%) |
Mar 25, 2020 | 20.77 | 21.38 | 19.06 | 19.35 | 634,862 | -1.29(-6.24%) |
Mar 24, 2020 | 20.08 | 20.99 | 19.71 | 20.64 | 523,880 | +1.48(+7.73%) |
Mar 23, 2020 | 21.28 | 21.61 | 18.98 | 19.16 | 663,476 | -1.99(-9.40%) |
Mar 20, 2020 | 23.09 | 23.53 | 20.94 | 21.15 | 864,189 | -2.22(-9.49%) |
Mar 19, 2020 | 21.94 | 24.96 | 20.66 | 23.36 | 810,578 | +1.19(+5.37%) |
Mar 18, 2020 | 21.30 | 23.05 | 20.94 | 22.17 | 728,809 | -0.39(-1.75%) |
Mar 17, 2020 | 21.22 | 22.70 | 20.30 | 22.56 | 873,357 | +1.80(+8.69%) |
Mar 16, 2020 | 19.05 | 21.25 | 19.05 | 20.76 | 769,871 | -0.93(-4.28%) |
Mar 13, 2020 | 19.63 | 21.75 | 19.43 | 21.69 | 706,534 | +2.75(+14.52%) |
Mar 12, 2020 | 18.54 | 19.89 | 17.93 | 18.94 | 618,372 | -1.09(-5.47%) |
Mar 11, 2020 | 20.83 | 20.93 | 19.66 | 20.03 | 666,882 | -1.44(-6.69%) |
Mar 10, 2020 | 21.56 | 21.74 | 20.37 | 21.47 | 429,890 | +0.61(+2.94%) |
Mar 09, 2020 | 21.48 | 21.93 | 20.39 | 20.86 | 550,071 | -2.29(-9.88%) |
Mar 06, 2020 | 22.11 | 23.27 | 22.04 | 23.14 | 660,414 | +0.06(+0.27%) |
Mar 05, 2020 | 23.20 | 23.34 | 22.72 | 23.08 | 473,129 | -0.86(-3.59%) |
Mar 04, 2020 | 24.05 | 24.05 | 23.22 | 23.94 | 524,258 | +0.14(+0.59%) |
Mar 03, 2020 | 24.83 | 25.04 | 23.49 | 23.80 | 640,680 | -1.02(-4.13%) |