Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.19 | 22.26 | 21.50 | 21.91 | 1,034,519 | -0.43(-1.90%) |
May 28, 2020 | 22.48 | 22.81 | 21.99 | 22.33 | 1,086,366 | +0.08(+0.36%) |
May 27, 2020 | 22.43 | 22.50 | 21.46 | 22.25 | 1,197,280 | +0.27(+1.21%) |
May 26, 2020 | 22.65 | 22.76 | 21.92 | 21.99 | 1,114,346 | +0.08(+0.36%) |
May 22, 2020 | 22.94 | 22.94 | 21.28 | 21.91 | 1,022,578 | -0.81(-3.57%) |
May 21, 2020 | 22.82 | 23.36 | 22.50 | 22.72 | 1,101,538 | -0.34(-1.46%) |
May 20, 2020 | 23.24 | 23.65 | 22.83 | 23.05 | 575,257 | +0.41(+1.79%) |
May 19, 2020 | 22.75 | 23.43 | 22.59 | 22.65 | 594,812 | -0.36(-1.55%) |
May 18, 2020 | 22.54 | 23.19 | 22.16 | 23.00 | 728,900 | +1.27(+5.87%) |
May 15, 2020 | 21.26 | 21.80 | 21.06 | 21.73 | 768,578 | +0.91(+4.37%) |
May 14, 2020 | 20.49 | 20.84 | 20.02 | 20.82 | 735,906 | -0.24(-1.13%) |
May 13, 2020 | 21.35 | 21.59 | 20.75 | 21.06 | 900,474 | -0.57(-2.65%) |
May 12, 2020 | 22.41 | 22.85 | 21.58 | 21.63 | 1,037,733 | -0.68(-3.06%) |
May 11, 2020 | 21.59 | 22.47 | 21.31 | 22.31 | 1,008,929 | +0.35(+1.57%) |
May 08, 2020 | 21.44 | 22.10 | 21.12 | 21.97 | 830,105 | +0.87(+4.12%) |
May 07, 2020 | 21.44 | 21.65 | 21.06 | 21.10 | 652,437 | +0.11(+0.52%) |
May 06, 2020 | 21.19 | 21.38 | 20.51 | 20.99 | 480,568 | -0.22(-1.03%) |
May 05, 2020 | 21.30 | 21.63 | 21.11 | 21.21 | 516,414 | +0.46(+2.24%) |
May 04, 2020 | 20.54 | 20.81 | 20.22 | 20.74 | 700,741 | -0.08(-0.38%) |
May 01, 2020 | 20.65 | 20.91 | 20.28 | 20.82 | 943,848 | -0.49(-2.32%) |
Apr 30, 2020 | 21.84 | 21.93 | 21.16 | 21.32 | 786,427 | -1.15(-5.10%) |
Apr 29, 2020 | 22.12 | 22.87 | 21.68 | 22.46 | 673,200 | +1.32(+6.26%) |
Apr 28, 2020 | 21.91 | 22.00 | 21.03 | 21.14 | 642,903 | -0.15(-0.70%) |
Apr 27, 2020 | 20.75 | 21.43 | 20.39 | 21.29 | 915,673 | +0.94(+4.61%) |
Apr 24, 2020 | 19.71 | 20.41 | 19.53 | 20.35 | 602,719 | +0.63(+3.21%) |
Apr 23, 2020 | 19.35 | 20.17 | 19.30 | 19.71 | 571,992 | +0.33(+1.68%) |
Apr 22, 2020 | 19.82 | 19.85 | 19.23 | 19.39 | 569,019 | +0.18(+0.93%) |
Apr 21, 2020 | 19.31 | 19.88 | 19.04 | 19.21 | 788,594 | -0.85(-4.24%) |
Apr 20, 2020 | 19.66 | 20.71 | 19.55 | 20.06 | 620,559 | -0.04(-0.20%) |
Apr 17, 2020 | 19.42 | 20.35 | 19.08 | 20.10 | 1,133,488 | +1.08(+5.66%) |
Apr 16, 2020 | 19.28 | 19.50 | 18.63 | 19.02 | 941,943 | -0.25(-1.28%) |
Apr 15, 2020 | 19.43 | 19.60 | 18.91 | 19.27 | 830,078 | -0.64(-3.23%) |
Apr 14, 2020 | 20.52 | 20.53 | 19.70 | 19.91 | 696,685 | +0.13(+0.65%) |
Apr 13, 2020 | 20.03 | 20.15 | 19.52 | 19.78 | 566,310 | -0.56(-2.77%) |
Apr 09, 2020 | 19.59 | 20.59 | 19.32 | 20.35 | 868,458 | +1.26(+6.57%) |
Apr 08, 2020 | 18.58 | 19.26 | 17.96 | 19.09 | 797,157 | +0.91(+5.00%) |
Apr 07, 2020 | 18.68 | 19.62 | 17.85 | 18.18 | 1,179,024 | -0.23(-1.23%) |
Apr 06, 2020 | 17.18 | 18.60 | 17.18 | 18.41 | 1,057,330 | +2.03(+12.36%) |
Apr 03, 2020 | 16.52 | 16.75 | 15.92 | 16.38 | 942,128 | -0.36(-2.12%) |
Apr 02, 2020 | 16.54 | 17.33 | 16.24 | 16.74 | 952,504 | +0.16(+0.95%) |
Apr 01, 2020 | 17.24 | 17.45 | 16.19 | 16.58 | 952,182 | -1.44(-8.00%) |
Mar 31, 2020 | 18.12 | 18.64 | 17.61 | 18.02 | 1,622,757 | -0.33(-1.78%) |
Mar 30, 2020 | 18.59 | 18.86 | 17.24 | 18.35 | 1,128,203 | +0.08(+0.43%) |
Mar 27, 2020 | 18.44 | 18.82 | 18.04 | 18.27 | 840,629 | -0.82(-4.30%) |
Mar 26, 2020 | 17.66 | 19.17 | 17.50 | 19.09 | 1,434,468 | +1.43(+8.11%) |
Mar 25, 2020 | 16.62 | 17.97 | 16.24 | 17.66 | 1,168,898 | +0.79(+4.69%) |
Mar 24, 2020 | 15.84 | 17.00 | 15.12 | 16.87 | 1,326,997 | +1.66(+10.92%) |
Mar 23, 2020 | 15.69 | 15.69 | 13.86 | 15.21 | 1,370,848 | -0.42(-2.66%) |
Mar 20, 2020 | 17.64 | 17.95 | 15.32 | 15.62 | 2,781,150 | -2.11(-11.92%) |
Mar 19, 2020 | 16.36 | 20.76 | 15.64 | 17.74 | 3,105,565 | +1.33(+8.13%) |
Mar 18, 2020 | 16.32 | 17.22 | 15.45 | 16.40 | 1,527,976 | -0.96(-5.52%) |
Mar 17, 2020 | 15.63 | 17.39 | 15.24 | 17.36 | 1,745,463 | +1.95(+12.63%) |
Mar 16, 2020 | 16.80 | 17.21 | 15.24 | 15.42 | 1,078,725 | -2.93(-15.95%) |
Mar 13, 2020 | 18.26 | 18.54 | 16.66 | 18.34 | 1,598,278 | +0.91(+5.22%) |
Mar 12, 2020 | 18.70 | 18.94 | 17.42 | 17.43 | 1,200,362 | -2.78(-13.74%) |
Mar 11, 2020 | 20.63 | 20.86 | 19.73 | 20.21 | 1,121,640 | -0.94(-4.44%) |
Mar 10, 2020 | 22.59 | 22.59 | 20.43 | 21.15 | 1,218,302 | -0.89(-4.04%) |
Mar 09, 2020 | 22.94 | 23.07 | 21.78 | 22.04 | 1,207,330 | -1.96(-8.15%) |
Mar 06, 2020 | 23.95 | 24.35 | 23.39 | 23.99 | 1,277,489 | -0.79(-3.19%) |
Mar 05, 2020 | 24.42 | 24.91 | 23.89 | 24.78 | 1,385,359 | -0.16(-0.63%) |
Mar 04, 2020 | 24.45 | 24.98 | 23.93 | 24.94 | 699,754 | +0.85(+3.53%) |
Mar 03, 2020 | 25.23 | 25.45 | 23.86 | 24.09 | 1,046,246 | -1.06(-4.20%) |