Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.58 | 23.92 | 23.34 | 23.82 | 208,200 | +0.24(+1.02%) |
May 28, 2020 | 23.87 | 24.00 | 23.48 | 23.58 | 139,604 | -0.25(-1.05%) |
May 27, 2020 | 23.51 | 23.83 | 23.07 | 23.83 | 201,457 | +0.23(+0.97%) |
May 26, 2020 | 23.59 | 23.85 | 23.32 | 23.60 | 187,454 | +0.14(+0.60%) |
May 22, 2020 | 23.44 | 23.57 | 23.16 | 23.46 | 109,800 | +0.08(+0.34%) |
May 21, 2020 | 23.79 | 23.79 | 23.21 | 23.38 | 86,547 | -0.32(-1.35%) |
May 20, 2020 | 23.57 | 23.76 | 23.37 | 23.70 | 391,396 | +0.43(+1.85%) |
May 19, 2020 | 23.48 | 23.63 | 23.15 | 23.27 | 207,318 | -0.19(-0.81%) |
May 18, 2020 | 23.34 | 23.58 | 23.13 | 23.46 | 247,237 | +0.50(+2.18%) |
May 15, 2020 | 22.84 | 22.99 | 22.70 | 22.96 | 90,000 | +0.04(+0.17%) |
May 14, 2020 | 22.53 | 22.95 | 22.33 | 22.92 | 155,697 | +0.16(+0.70%) |
May 13, 2020 | 23.24 | 23.31 | 22.52 | 22.76 | 187,696 | -0.56(-2.40%) |
May 12, 2020 | 24.09 | 24.23 | 23.29 | 23.32 | 202,688 | -0.74(-3.08%) |
May 11, 2020 | 23.62 | 24.10 | 23.39 | 24.06 | 178,282 | +0.37(+1.56%) |
May 08, 2020 | 23.38 | 23.75 | 23.02 | 23.69 | 231,200 | +0.53(+2.29%) |
May 07, 2020 | 23.10 | 23.53 | 22.81 | 23.16 | 288,516 | +0.68(+3.02%) |
May 06, 2020 | 23.24 | 23.24 | 21.95 | 22.48 | 436,069 | -0.79(-3.39%) |
May 05, 2020 | 23.30 | 23.75 | 23.11 | 23.27 | 317,871 | +0.16(+0.69%) |
May 04, 2020 | 22.81 | 23.36 | 22.71 | 23.11 | 149,388 | +0.17(+0.74%) |
May 01, 2020 | 23.21 | 23.46 | 22.82 | 22.94 | 156,800 | -0.75(-3.17%) |
Apr 30, 2020 | 23.98 | 24.20 | 22.64 | 23.69 | 196,165 | -0.26(-1.09%) |
Apr 29, 2020 | 23.10 | 24.03 | 22.94 | 23.95 | 299,837 | +1.14(+5.00%) |
Apr 28, 2020 | 22.82 | 23.24 | 22.69 | 22.81 | 262,287 | +0.04(+0.18%) |
Apr 27, 2020 | 22.62 | 22.90 | 22.52 | 22.77 | 171,334 | +0.28(+1.24%) |
Apr 24, 2020 | 22.41 | 22.54 | 22.14 | 22.49 | 128,000 | +0.17(+0.76%) |
Apr 23, 2020 | 22.16 | 22.53 | 22.16 | 22.32 | 123,836 | +0.18(+0.81%) |
Apr 22, 2020 | 22.04 | 22.25 | 21.89 | 22.14 | 155,331 | +0.50(+2.31%) |
Apr 21, 2020 | 21.89 | 21.95 | 21.31 | 21.64 | 247,907 | -0.29(-1.32%) |
Apr 20, 2020 | 21.52 | 22.37 | 21.52 | 21.93 | 253,072 | +0.23(+1.06%) |
Apr 17, 2020 | 21.63 | 21.90 | 21.30 | 21.70 | 720,300 | +0.42(+1.97%) |
Apr 16, 2020 | 21.30 | 21.49 | 20.90 | 21.28 | 195,492 | +0.13(+0.61%) |
Apr 15, 2020 | 21.28 | 21.61 | 20.88 | 21.15 | 216,543 | -0.51(-2.35%) |
Apr 14, 2020 | 21.72 | 21.78 | 21.26 | 21.66 | 221,579 | +0.31(+1.45%) |
Apr 13, 2020 | 21.59 | 21.73 | 21.00 | 21.35 | 236,330 | -0.28(-1.29%) |
Apr 09, 2020 | 21.50 | 21.81 | 21.08 | 21.63 | 208,800 | +0.26(+1.22%) |
Apr 08, 2020 | 21.22 | 21.58 | 20.89 | 21.37 | 195,732 | +0.37(+1.74%) |
Apr 07, 2020 | 21.50 | 21.57 | 20.43 | 21.00 | 273,030 | -0.09(-0.40%) |
Apr 06, 2020 | 21.01 | 21.29 | 20.70 | 21.09 | 349,855 | +0.42(+2.03%) |
Apr 03, 2020 | 20.34 | 20.95 | 20.25 | 20.67 | 368,800 | +0.18(+0.88%) |
Apr 02, 2020 | 20.00 | 20.61 | 19.90 | 20.49 | 274,503 | +0.24(+1.19%) |
Apr 01, 2020 | 20.03 | 20.80 | 20.03 | 20.25 | 340,254 | -0.82(-3.89%) |
Mar 31, 2020 | 21.49 | 21.82 | 20.83 | 21.07 | 521,956 | -0.60(-2.77%) |
Mar 30, 2020 | 21.46 | 21.92 | 21.15 | 21.67 | 1,095,201 | +0.44(+2.07%) |
Mar 27, 2020 | 20.73 | 21.39 | 20.09 | 21.23 | 367,300 | +0.23(+1.10%) |
Mar 26, 2020 | 20.00 | 21.00 | 19.83 | 21.00 | 510,745 | +1.00(+5.00%) |
Mar 25, 2020 | 19.72 | 20.25 | 19.41 | 20.00 | 431,187 | +0.23(+1.16%) |
Mar 24, 2020 | 19.58 | 20.45 | 19.49 | 19.77 | 505,560 | +0.72(+3.78%) |
Mar 23, 2020 | 18.98 | 19.85 | 18.19 | 19.05 | 459,362 | -0.07(-0.37%) |
Mar 20, 2020 | 19.50 | 20.09 | 18.97 | 19.12 | 394,000 | +0.02(+0.10%) |
Mar 19, 2020 | 16.77 | 19.88 | 16.70 | 19.10 | 1,660,222 | +2.23(+13.22%) |
Mar 18, 2020 | 16.81 | 17.82 | 16.02 | 16.87 | 470,950 | -0.76(-4.31%) |
Mar 17, 2020 | 17.67 | 18.18 | 17.42 | 17.63 | 386,356 | +0.36(+2.08%) |
Mar 16, 2020 | 18.04 | 18.67 | 17.26 | 17.27 | 310,710 | -2.78(-13.87%) |
Mar 13, 2020 | 20.30 | 20.39 | 19.50 | 20.05 | 409,600 | +0.50(+2.56%) |
Mar 12, 2020 | 19.80 | 20.40 | 19.41 | 19.55 | 383,214 | -1.69(-7.96%) |
Mar 11, 2020 | 21.87 | 22.43 | 21.04 | 21.24 | 246,856 | -1.07(-4.80%) |
Mar 10, 2020 | 22.15 | 22.34 | 21.29 | 22.31 | 286,362 | +0.57(+2.62%) |
Mar 09, 2020 | 21.36 | 21.97 | 21.04 | 21.74 | 277,102 | -1.22(-5.31%) |
Mar 06, 2020 | 23.11 | 23.26 | 22.32 | 22.96 | 314,300 | -0.49(-2.09%) |
Mar 05, 2020 | 23.58 | 23.68 | 22.82 | 23.45 | 250,619 | -0.39(-1.64%) |
Mar 04, 2020 | 23.44 | 23.88 | 23.00 | 23.84 | 194,083 | +0.55(+2.36%) |
Mar 03, 2020 | 22.87 | 23.32 | 22.72 | 23.29 | 306,297 | +0.25(+1.09%) |