Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.88 | 21.61 | 20.44 | 21.57 | 723,100 | +0.65(+3.11%) |
May 28, 2020 | 20.73 | 21.73 | 20.14 | 20.92 | 486,879 | +0.53(+2.60%) |
May 27, 2020 | 21.95 | 21.95 | 20.12 | 20.39 | 699,084 | -1.36(-6.25%) |
May 26, 2020 | 23.50 | 23.81 | 21.69 | 21.75 | 458,002 | -1.35(-5.84%) |
May 22, 2020 | 22.14 | 23.52 | 21.89 | 23.10 | 460,500 | +0.93(+4.19%) |
May 21, 2020 | 22.56 | 22.64 | 21.77 | 22.17 | 405,649 | -0.39(-1.73%) |
May 20, 2020 | 22.17 | 22.98 | 22.11 | 22.56 | 488,412 | +0.81(+3.72%) |
May 19, 2020 | 23.31 | 23.81 | 21.75 | 21.75 | 506,015 | -1.76(-7.49%) |
May 18, 2020 | 22.49 | 23.96 | 22.22 | 23.51 | 604,205 | +1.84(+8.49%) |
May 15, 2020 | 21.10 | 21.87 | 20.93 | 21.67 | 638,000 | +0.49(+2.31%) |
May 14, 2020 | 22.22 | 22.36 | 20.80 | 21.18 | 751,595 | -1.32(-5.87%) |
May 13, 2020 | 23.70 | 23.75 | 21.54 | 22.50 | 1,073,659 | -1.17(-4.94%) |
May 12, 2020 | 24.70 | 24.97 | 23.50 | 23.67 | 604,612 | -0.68(-2.79%) |
May 11, 2020 | 21.09 | 24.47 | 21.01 | 24.35 | 850,953 | +3.51(+16.84%) |
May 08, 2020 | 21.71 | 22.23 | 20.11 | 20.84 | 1,718,800 | -2.01(-8.80%) |
May 07, 2020 | 22.29 | 22.88 | 21.40 | 22.85 | 597,073 | +0.93(+4.24%) |
May 06, 2020 | 22.53 | 22.97 | 21.73 | 21.92 | 753,794 | -0.60(-2.66%) |
May 05, 2020 | 21.00 | 22.65 | 20.89 | 22.52 | 570,641 | +1.74(+8.37%) |
May 04, 2020 | 19.77 | 20.80 | 19.54 | 20.78 | 340,746 | +0.85(+4.26%) |
May 01, 2020 | 19.10 | 20.03 | 18.77 | 19.93 | 627,300 | +0.23(+1.17%) |
Apr 30, 2020 | 20.92 | 20.94 | 19.64 | 19.70 | 413,788 | -1.51(-7.12%) |
Apr 29, 2020 | 21.88 | 22.13 | 20.86 | 21.21 | 571,431 | +0.10(+0.47%) |
Apr 28, 2020 | 22.40 | 22.40 | 21.08 | 21.11 | 378,719 | -0.90(-4.09%) |
Apr 27, 2020 | 22.00 | 22.50 | 21.73 | 22.01 | 495,112 | +0.16(+0.73%) |
Apr 24, 2020 | 20.85 | 21.96 | 20.35 | 21.85 | 412,700 | +1.19(+5.76%) |
Apr 23, 2020 | 20.97 | 21.17 | 20.52 | 20.66 | 487,013 | -0.24(-1.15%) |
Apr 22, 2020 | 21.62 | 21.83 | 20.84 | 20.90 | 408,437 | -0.25(-1.18%) |
Apr 21, 2020 | 21.76 | 22.18 | 20.90 | 21.15 | 377,154 | -0.80(-3.64%) |
Apr 20, 2020 | 21.35 | 23.09 | 21.21 | 21.95 | 639,409 | +0.10(+0.46%) |
Apr 17, 2020 | 21.18 | 21.89 | 20.81 | 21.85 | 490,100 | +0.94(+4.50%) |
Apr 16, 2020 | 20.09 | 20.97 | 19.95 | 20.91 | 476,873 | +0.98(+4.92%) |
Apr 15, 2020 | 19.51 | 20.06 | 18.90 | 19.93 | 707,369 | -0.04(-0.20%) |
Apr 14, 2020 | 19.25 | 20.48 | 19.25 | 19.97 | 667,840 | +1.07(+5.66%) |
Apr 13, 2020 | 19.50 | 20.41 | 18.67 | 18.90 | 794,402 | -0.67(-3.42%) |
Apr 09, 2020 | 19.66 | 20.00 | 19.00 | 19.57 | 531,200 | +0.57(+3.00%) |
Apr 08, 2020 | 18.29 | 19.22 | 18.29 | 19.00 | 448,295 | +0.90(+4.97%) |
Apr 07, 2020 | 19.95 | 20.17 | 17.89 | 18.10 | 542,007 | -1.71(-8.63%) |
Apr 06, 2020 | 18.51 | 19.94 | 18.07 | 19.81 | 507,850 | +1.91(+10.67%) |
Apr 03, 2020 | 18.13 | 19.03 | 17.62 | 17.90 | 328,100 | -0.40(-2.19%) |
Apr 02, 2020 | 16.91 | 18.30 | 16.61 | 18.30 | 650,439 | +0.97(+5.60%) |
Apr 01, 2020 | 18.00 | 19.21 | 16.94 | 17.33 | 920,490 | -1.04(-5.66%) |
Mar 31, 2020 | 17.79 | 18.63 | 16.79 | 18.37 | 834,836 | +0.44(+2.45%) |
Mar 30, 2020 | 17.32 | 18.21 | 16.87 | 17.93 | 508,914 | +0.81(+4.73%) |
Mar 27, 2020 | 17.99 | 18.67 | 16.60 | 17.12 | 839,400 | -1.19(-6.50%) |
Mar 26, 2020 | 17.91 | 18.86 | 17.66 | 18.31 | 623,456 | +0.30(+1.67%) |
Mar 25, 2020 | 17.34 | 18.43 | 17.19 | 18.01 | 440,651 | +0.62(+3.57%) |
Mar 24, 2020 | 17.48 | 17.91 | 16.20 | 17.39 | 926,308 | +0.61(+3.64%) |
Mar 23, 2020 | 15.69 | 17.06 | 14.69 | 16.78 | 883,060 | +1.61(+10.61%) |
Mar 20, 2020 | 16.07 | 16.87 | 14.74 | 15.17 | 1,527,300 | -0.65(-4.11%) |
Mar 19, 2020 | 13.75 | 16.45 | 13.75 | 15.82 | 742,826 | +2.37(+17.62%) |
Mar 18, 2020 | 12.83 | 13.73 | 11.75 | 13.45 | 892,991 | -0.11(-0.81%) |
Mar 17, 2020 | 13.57 | 14.45 | 13.22 | 13.56 | 865,502 | +0.19(+1.42%) |
Mar 16, 2020 | 15.13 | 15.58 | 13.35 | 13.37 | 979,797 | -3.02(-18.43%) |
Mar 13, 2020 | 16.00 | 16.45 | 13.84 | 16.39 | 699,600 | +0.78(+5.00%) |
Mar 12, 2020 | 15.94 | 16.16 | 15.09 | 15.61 | 1,259,869 | -1.30(-7.69%) |
Mar 11, 2020 | 18.24 | 18.61 | 16.65 | 16.91 | 853,629 | -1.50(-8.15%) |
Mar 10, 2020 | 19.29 | 19.52 | 17.58 | 18.41 | 681,564 | -0.21(-1.13%) |
Mar 09, 2020 | 18.70 | 19.33 | 18.06 | 18.62 | 832,465 | -1.08(-5.48%) |
Mar 06, 2020 | 19.08 | 20.50 | 19.05 | 19.70 | 649,300 | +0.12(+0.61%) |
Mar 05, 2020 | 20.18 | 20.51 | 19.28 | 19.58 | 694,842 | -0.97(-4.72%) |
Mar 04, 2020 | 19.94 | 20.56 | 19.78 | 20.55 | 633,414 | +0.89(+4.53%) |
Mar 03, 2020 | 20.48 | 21.34 | 19.17 | 19.66 | 1,172,377 | -0.76(-3.72%) |