Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.05 | 21.28 | 20.16 | 20.54 | 162,983 | -0.76(-3.57%) |
May 28, 2020 | 22.10 | 22.10 | 21.19 | 21.29 | 106,688 | -0.48(-2.21%) |
May 27, 2020 | 20.94 | 21.81 | 20.72 | 21.78 | 113,310 | +1.17(+5.66%) |
May 26, 2020 | 20.55 | 20.95 | 20.37 | 20.61 | 120,984 | +0.52(+2.58%) |
May 22, 2020 | 20.21 | 20.34 | 19.72 | 20.09 | 129,068 | -0.03(-0.14%) |
May 21, 2020 | 19.36 | 20.61 | 19.18 | 20.12 | 141,281 | +0.67(+3.43%) |
May 20, 2020 | 19.84 | 20.08 | 19.17 | 19.45 | 126,969 | +0.06(+0.29%) |
May 19, 2020 | 19.75 | 19.93 | 19.06 | 19.40 | 147,107 | -0.60(-3.01%) |
May 18, 2020 | 18.41 | 20.04 | 18.41 | 20.00 | 300,385 | +2.16(+12.09%) |
May 15, 2020 | 17.68 | 18.43 | 17.14 | 17.84 | 813,510 | +0.17(+0.94%) |
May 14, 2020 | 17.70 | 17.97 | 16.74 | 17.67 | 169,594 | -0.28(-1.55%) |
May 13, 2020 | 19.08 | 19.11 | 17.82 | 17.95 | 130,007 | -1.28(-6.64%) |
May 12, 2020 | 20.02 | 20.31 | 19.22 | 19.23 | 226,299 | -0.78(-3.89%) |
May 11, 2020 | 19.90 | 20.42 | 19.87 | 20.01 | 163,887 | -0.38(-1.86%) |
May 08, 2020 | 19.62 | 20.42 | 19.62 | 20.39 | 171,731 | +0.73(+3.72%) |
May 07, 2020 | 19.94 | 20.04 | 19.53 | 19.66 | 106,156 | -0.06(-0.33%) |
May 06, 2020 | 20.28 | 20.41 | 19.64 | 19.72 | 147,478 | -0.50(-2.46%) |
May 05, 2020 | 19.67 | 20.38 | 19.67 | 20.22 | 161,310 | +0.63(+3.24%) |
May 04, 2020 | 20.13 | 20.13 | 19.17 | 19.58 | 273,654 | -0.64(-3.18%) |
May 01, 2020 | 20.41 | 20.42 | 19.34 | 20.23 | 129,542 | -0.40(-1.96%) |
Apr 30, 2020 | 21.94 | 22.16 | 20.26 | 20.63 | 190,628 | -1.03(-4.75%) |
Apr 29, 2020 | 20.59 | 22.05 | 20.24 | 21.66 | 396,541 | +0.75(+3.61%) |
Apr 28, 2020 | 22.30 | 22.71 | 20.82 | 20.91 | 328,363 | -1.97(-8.60%) |
Apr 27, 2020 | 21.82 | 23.09 | 21.81 | 22.87 | 134,643 | +1.21(+5.60%) |
Apr 24, 2020 | 21.76 | 21.94 | 21.36 | 21.66 | 92,779 | +0.15(+0.68%) |
Apr 23, 2020 | 21.95 | 22.19 | 21.24 | 21.51 | 283,884 | -0.48(-2.17%) |
Apr 22, 2020 | 22.04 | 22.71 | 21.82 | 21.99 | 213,554 | +0.34(+1.57%) |
Apr 21, 2020 | 20.92 | 21.92 | 20.56 | 21.65 | 156,884 | +0.47(+2.21%) |
Apr 20, 2020 | 21.15 | 22.36 | 20.28 | 21.18 | 155,517 | -0.52(-2.41%) |
Apr 17, 2020 | 20.34 | 22.12 | 20.24 | 21.71 | 131,717 | +1.88(+9.51%) |
Apr 16, 2020 | 20.24 | 20.47 | 19.48 | 19.82 | 153,952 | -0.24(-1.19%) |
Apr 15, 2020 | 19.75 | 20.52 | 19.17 | 20.06 | 179,145 | -0.17(-0.82%) |
Apr 14, 2020 | 21.37 | 21.37 | 19.88 | 20.23 | 120,625 | -0.86(-4.10%) |
Apr 13, 2020 | 21.33 | 21.62 | 20.77 | 21.09 | 77,308 | -0.39(-1.80%) |
Apr 09, 2020 | 21.66 | 21.96 | 21.01 | 21.48 | 182,838 | +0.35(+1.65%) |
Apr 08, 2020 | 18.95 | 21.30 | 18.48 | 21.13 | 140,547 | +1.53(+7.79%) |
Apr 07, 2020 | 20.20 | 21.26 | 19.42 | 19.60 | 183,093 | -0.05(-0.23%) |
Apr 06, 2020 | 19.45 | 20.14 | 18.48 | 19.65 | 146,116 | +0.64(+3.39%) |
Apr 03, 2020 | 20.77 | 21.03 | 18.49 | 19.00 | 198,719 | -1.89(-9.06%) |
Apr 02, 2020 | 20.39 | 21.56 | 20.27 | 20.90 | 115,223 | +0.42(+2.07%) |
Apr 01, 2020 | 19.94 | 20.93 | 19.71 | 20.47 | 118,894 | -0.21(-1.02%) |
Mar 31, 2020 | 20.59 | 21.45 | 20.13 | 20.69 | 259,444 | -0.33(-1.57%) |
Mar 30, 2020 | 20.35 | 21.51 | 19.92 | 21.02 | 198,696 | +0.99(+4.96%) |
Mar 27, 2020 | 19.36 | 20.43 | 18.67 | 20.02 | 209,487 | +0.18(+0.93%) |
Mar 26, 2020 | 16.76 | 19.92 | 16.64 | 19.84 | 215,959 | +3.08(+18.38%) |
Mar 25, 2020 | 18.44 | 19.13 | 16.54 | 16.76 | 208,117 | -1.63(-8.85%) |
Mar 24, 2020 | 19.35 | 20.28 | 17.83 | 18.39 | 151,530 | -0.40(-2.10%) |
Mar 23, 2020 | 19.83 | 20.48 | 17.85 | 18.78 | 148,222 | -0.85(-4.31%) |
Mar 20, 2020 | 19.95 | 20.45 | 19.40 | 19.63 | 260,825 | -0.39(-1.93%) |
Mar 19, 2020 | 20.12 | 20.59 | 18.91 | 20.02 | 380,167 | -0.26(-1.27%) |
Mar 18, 2020 | 19.91 | 20.66 | 19.34 | 20.27 | 308,369 | -0.49(-2.35%) |
Mar 17, 2020 | 20.16 | 21.10 | 17.50 | 20.76 | 287,414 | +0.98(+4.97%) |
Mar 16, 2020 | 18.94 | 20.24 | 18.70 | 19.78 | 236,916 | -1.05(-5.03%) |
Mar 13, 2020 | 20.00 | 21.72 | 19.33 | 20.82 | 179,249 | +1.71(+8.95%) |
Mar 12, 2020 | 18.79 | 20.13 | 18.62 | 19.11 | 231,363 | -1.04(-5.16%) |
Mar 11, 2020 | 20.44 | 20.55 | 19.39 | 20.15 | 156,599 | -1.17(-5.48%) |
Mar 10, 2020 | 22.07 | 22.74 | 20.54 | 21.32 | 365,415 | -0.22(-1.02%) |
Mar 09, 2020 | 20.95 | 21.60 | 20.39 | 21.54 | 233,744 | -0.06(-0.26%) |
Mar 06, 2020 | 20.27 | 21.70 | 20.27 | 21.60 | 192,410 | +0.55(+2.62%) |
Mar 05, 2020 | 20.49 | 21.15 | 20.43 | 21.04 | 195,603 | +0.06(+0.26%) |
Mar 04, 2020 | 19.96 | 21.05 | 19.82 | 20.99 | 106,784 | +1.21(+6.14%) |
Mar 03, 2020 | 21.29 | 21.74 | 19.48 | 19.77 | 205,447 | -1.52(-7.12%) |