Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.16 | 22.75 | 21.85 | 22.66 | 377,455 | +0.21(+0.93%) |
May 28, 2020 | 22.76 | 22.86 | 22.21 | 22.45 | 343,143 | +0.00(+0.00%) |
May 27, 2020 | 22.24 | 22.53 | 21.70 | 22.45 | 345,346 | +0.70(+3.22%) |
May 26, 2020 | 21.06 | 21.89 | 21.01 | 21.75 | 312,097 | +1.05(+5.06%) |
May 22, 2020 | 21.23 | 21.23 | 20.39 | 20.71 | 200,423 | -0.30(-1.43%) |
May 21, 2020 | 20.57 | 21.03 | 20.23 | 21.01 | 216,155 | +0.42(+2.03%) |
May 20, 2020 | 20.49 | 20.72 | 20.17 | 20.59 | 296,624 | +0.40(+1.98%) |
May 19, 2020 | 20.96 | 21.02 | 20.09 | 20.19 | 414,390 | -0.88(-4.19%) |
May 18, 2020 | 20.63 | 21.22 | 20.49 | 21.07 | 638,224 | +0.86(+4.23%) |
May 15, 2020 | 19.93 | 20.62 | 19.49 | 20.21 | 660,355 | +0.17(+0.86%) |
May 14, 2020 | 19.37 | 20.08 | 18.44 | 20.04 | 691,351 | +0.42(+2.13%) |
May 13, 2020 | 21.69 | 21.69 | 19.40 | 19.62 | 913,416 | -2.18(-9.98%) |
May 12, 2020 | 22.39 | 22.51 | 21.67 | 21.80 | 468,016 | -0.28(-1.28%) |
May 11, 2020 | 23.00 | 23.37 | 21.74 | 22.08 | 534,885 | -0.95(-4.10%) |
May 08, 2020 | 22.72 | 23.03 | 22.00 | 23.03 | 504,458 | +1.00(+4.54%) |
May 07, 2020 | 22.26 | 22.99 | 21.85 | 22.03 | 539,822 | +0.40(+1.85%) |
May 06, 2020 | 22.72 | 22.98 | 21.55 | 21.63 | 557,630 | -0.78(-3.49%) |
May 05, 2020 | 23.16 | 23.46 | 22.39 | 22.41 | 517,476 | -0.57(-2.49%) |
May 04, 2020 | 24.99 | 25.02 | 22.81 | 22.98 | 434,489 | -1.25(-5.17%) |
May 01, 2020 | 25.90 | 26.02 | 24.14 | 24.23 | 402,224 | -1.67(-6.45%) |
Apr 30, 2020 | 26.96 | 27.52 | 25.89 | 25.91 | 443,079 | -0.96(-3.59%) |
Apr 29, 2020 | 30.21 | 31.22 | 25.90 | 26.87 | 1,275,503 | -5.05(-15.83%) |
Apr 28, 2020 | 30.33 | 32.12 | 30.08 | 31.92 | 283,302 | +1.96(+6.55%) |
Apr 27, 2020 | 29.51 | 30.20 | 29.40 | 29.96 | 225,759 | +0.44(+1.48%) |
Apr 24, 2020 | 29.27 | 29.88 | 29.10 | 29.52 | 156,928 | +0.49(+1.69%) |
Apr 23, 2020 | 28.40 | 29.38 | 28.40 | 29.03 | 221,281 | +0.47(+1.65%) |
Apr 22, 2020 | 28.32 | 28.98 | 27.88 | 28.56 | 220,106 | +0.70(+2.51%) |
Apr 21, 2020 | 28.27 | 29.03 | 27.60 | 27.86 | 257,130 | -0.95(-3.28%) |
Apr 20, 2020 | 28.90 | 29.45 | 28.56 | 28.81 | 227,444 | -0.40(-1.37%) |
Apr 17, 2020 | 28.91 | 29.28 | 27.77 | 29.21 | 282,602 | +0.77(+2.72%) |
Apr 16, 2020 | 28.23 | 28.62 | 27.52 | 28.43 | 423,566 | +0.16(+0.58%) |
Apr 15, 2020 | 28.21 | 28.87 | 27.71 | 28.27 | 278,658 | -0.38(-1.33%) |
Apr 14, 2020 | 28.60 | 29.13 | 28.15 | 28.65 | 240,957 | +0.59(+2.10%) |
Apr 13, 2020 | 28.71 | 29.25 | 27.70 | 28.06 | 215,222 | -1.02(-3.50%) |
Apr 09, 2020 | 26.84 | 29.15 | 26.81 | 29.08 | 280,841 | +2.38(+8.92%) |
Apr 08, 2020 | 26.56 | 27.13 | 25.98 | 26.70 | 278,059 | +0.43(+1.63%) |
Apr 07, 2020 | 27.53 | 27.95 | 25.90 | 26.27 | 508,470 | -0.85(-3.15%) |
Apr 06, 2020 | 25.18 | 27.52 | 24.92 | 27.12 | 423,274 | +2.68(+10.97%) |
Apr 03, 2020 | 24.65 | 24.97 | 23.97 | 24.44 | 548,587 | -0.35(-1.39%) |
Apr 02, 2020 | 23.99 | 25.03 | 23.99 | 24.79 | 266,131 | +0.32(+1.30%) |
Apr 01, 2020 | 24.82 | 25.91 | 23.96 | 24.47 | 432,054 | -0.62(-2.46%) |
Mar 31, 2020 | 26.87 | 27.79 | 24.84 | 25.09 | 700,264 | -1.82(-6.75%) |
Mar 30, 2020 | 26.65 | 27.16 | 25.90 | 26.91 | 315,337 | +0.73(+2.78%) |
Mar 27, 2020 | 29.08 | 29.16 | 25.97 | 26.18 | 372,841 | -3.59(-12.06%) |
Mar 26, 2020 | 28.90 | 30.34 | 28.30 | 29.77 | 262,972 | +1.34(+4.70%) |
Mar 25, 2020 | 31.15 | 31.15 | 28.01 | 28.43 | 390,847 | -2.91(-9.28%) |
Mar 24, 2020 | 31.48 | 32.60 | 29.26 | 31.34 | 342,638 | +0.87(+2.86%) |
Mar 23, 2020 | 31.46 | 32.47 | 29.63 | 30.47 | 281,543 | -0.71(-2.27%) |
Mar 20, 2020 | 33.10 | 34.05 | 30.04 | 31.18 | 484,760 | -1.90(-5.74%) |
Mar 19, 2020 | 32.92 | 33.89 | 29.56 | 33.08 | 529,317 | -0.25(-0.74%) |
Mar 18, 2020 | 29.10 | 33.42 | 27.07 | 33.32 | 429,898 | +2.95(+9.72%) |
Mar 17, 2020 | 24.74 | 30.38 | 23.60 | 30.37 | 890,424 | +6.12(+25.22%) |
Mar 16, 2020 | 23.24 | 28.38 | 23.24 | 24.25 | 418,104 | -0.61(-2.45%) |
Mar 13, 2020 | 22.94 | 24.92 | 22.60 | 24.86 | 410,037 | +2.69(+12.13%) |
Mar 12, 2020 | 23.94 | 23.94 | 21.87 | 22.17 | 388,420 | -2.89(-11.53%) |
Mar 11, 2020 | 27.10 | 27.10 | 24.85 | 25.06 | 283,071 | -2.57(-9.31%) |
Mar 10, 2020 | 27.25 | 28.21 | 26.94 | 27.63 | 489,420 | +0.65(+2.39%) |
Mar 09, 2020 | 24.63 | 27.40 | 24.54 | 26.99 | 452,686 | +1.23(+4.76%) |
Mar 06, 2020 | 24.90 | 25.83 | 24.73 | 25.76 | 193,904 | +0.36(+1.43%) |
Mar 05, 2020 | 25.03 | 25.72 | 24.93 | 25.40 | 273,891 | -0.08(-0.32%) |
Mar 04, 2020 | 25.60 | 25.71 | 25.07 | 25.48 | 214,870 | +0.20(+0.79%) |
Mar 03, 2020 | 25.73 | 26.37 | 25.22 | 25.28 | 206,207 | -0.75(-2.86%) |