Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.97 | 21.20 | 20.67 | 20.95 | 184,491 | -0.39(-1.84%) |
May 28, 2020 | 22.95 | 22.95 | 21.23 | 21.34 | 119,902 | -1.45(-6.37%) |
May 27, 2020 | 22.56 | 22.90 | 22.28 | 22.79 | 249,926 | +0.79(+3.57%) |
May 26, 2020 | 21.31 | 22.10 | 21.16 | 22.01 | 393,212 | +1.52(+7.43%) |
May 22, 2020 | 20.41 | 20.53 | 20.05 | 20.49 | 130,600 | +0.23(+1.11%) |
May 21, 2020 | 20.61 | 20.76 | 20.07 | 20.26 | 261,217 | -0.57(-2.73%) |
May 20, 2020 | 19.73 | 21.02 | 19.66 | 20.83 | 234,453 | +1.45(+7.50%) |
May 19, 2020 | 20.03 | 20.03 | 19.36 | 19.38 | 267,748 | -0.86(-4.27%) |
May 18, 2020 | 19.31 | 20.36 | 19.31 | 20.24 | 428,701 | +1.75(+9.45%) |
May 15, 2020 | 18.66 | 18.68 | 17.98 | 18.49 | 244,494 | -0.19(-1.00%) |
May 14, 2020 | 18.65 | 18.70 | 17.91 | 18.68 | 166,272 | -0.43(-2.26%) |
May 13, 2020 | 19.92 | 19.92 | 18.87 | 19.11 | 92,888 | -0.96(-4.79%) |
May 12, 2020 | 21.20 | 21.21 | 20.02 | 20.07 | 206,305 | -1.19(-5.59%) |
May 11, 2020 | 21.62 | 21.62 | 20.79 | 21.26 | 217,045 | -0.53(-2.43%) |
May 08, 2020 | 21.38 | 22.03 | 21.31 | 21.79 | 290,540 | +0.89(+4.27%) |
May 07, 2020 | 21.13 | 21.13 | 20.73 | 20.90 | 124,676 | +0.18(+0.85%) |
May 06, 2020 | 21.14 | 21.37 | 20.68 | 20.72 | 77,954 | -0.52(-2.45%) |
May 05, 2020 | 21.87 | 21.89 | 21.15 | 21.24 | 143,499 | -0.15(-0.69%) |
May 04, 2020 | 21.62 | 21.89 | 20.91 | 21.39 | 136,961 | -0.59(-2.68%) |
May 01, 2020 | 22.48 | 22.60 | 21.36 | 21.98 | 110,226 | -0.76(-3.32%) |
Apr 30, 2020 | 23.45 | 23.45 | 22.67 | 22.73 | 144,407 | -1.38(-5.74%) |
Apr 29, 2020 | 24.14 | 24.48 | 23.68 | 24.12 | 284,001 | +0.84(+3.63%) |
Apr 28, 2020 | 22.86 | 23.64 | 22.86 | 23.27 | 115,477 | +0.80(+3.58%) |
Apr 27, 2020 | 21.47 | 22.67 | 21.42 | 22.47 | 107,667 | +0.85(+3.95%) |
Apr 24, 2020 | 22.18 | 22.18 | 21.48 | 21.62 | 100,548 | -0.71(-3.17%) |
Apr 23, 2020 | 22.37 | 23.35 | 21.62 | 22.32 | 162,871 | +0.94(+4.41%) |
Apr 22, 2020 | 21.42 | 21.72 | 21.21 | 21.38 | 144,827 | +0.37(+1.78%) |
Apr 21, 2020 | 20.77 | 21.26 | 20.43 | 21.01 | 108,255 | -0.48(-2.24%) |
Apr 20, 2020 | 21.61 | 21.84 | 21.22 | 21.49 | 94,684 | -0.72(-3.23%) |
Apr 17, 2020 | 21.62 | 22.31 | 21.11 | 22.20 | 139,565 | +1.28(+6.10%) |
Apr 16, 2020 | 19.74 | 20.97 | 19.32 | 20.93 | 253,068 | +1.08(+5.44%) |
Apr 15, 2020 | 20.45 | 20.50 | 19.09 | 19.85 | 170,822 | -1.29(-6.08%) |
Apr 14, 2020 | 22.09 | 22.12 | 20.92 | 21.13 | 305,526 | -0.44(-2.05%) |
Apr 13, 2020 | 21.48 | 22.16 | 20.77 | 21.58 | 189,868 | -0.21(-0.95%) |
Apr 09, 2020 | 22.27 | 22.47 | 21.64 | 21.78 | 415,742 | -0.25(-1.11%) |
Apr 08, 2020 | 23.75 | 23.75 | 21.82 | 22.03 | 259,307 | -1.26(-5.40%) |
Apr 07, 2020 | 23.80 | 24.28 | 23.07 | 23.28 | 164,657 | +0.14(+0.59%) |
Apr 06, 2020 | 22.24 | 23.19 | 21.75 | 23.15 | 161,925 | +1.91(+9.01%) |
Apr 03, 2020 | 21.50 | 21.98 | 20.76 | 21.23 | 146,696 | -0.87(-3.95%) |
Apr 02, 2020 | 20.93 | 22.26 | 20.93 | 22.11 | 112,025 | +0.81(+3.83%) |
Apr 01, 2020 | 23.22 | 23.41 | 21.03 | 21.29 | 153,007 | -3.14(-12.86%) |
Mar 31, 2020 | 24.12 | 24.48 | 23.54 | 24.43 | 274,396 | +0.08(+0.32%) |
Mar 30, 2020 | 23.83 | 24.41 | 22.90 | 24.35 | 159,761 | +1.21(+5.22%) |
Mar 27, 2020 | 22.67 | 23.47 | 22.37 | 23.15 | 185,510 | -0.32(-1.38%) |
Mar 26, 2020 | 20.68 | 23.48 | 20.68 | 23.47 | 182,409 | +3.15(+15.51%) |
Mar 25, 2020 | 19.69 | 21.01 | 18.90 | 20.32 | 204,139 | +0.56(+2.83%) |
Mar 24, 2020 | 19.08 | 19.76 | 18.52 | 19.76 | 249,324 | +1.17(+6.28%) |
Mar 23, 2020 | 17.69 | 18.77 | 17.59 | 18.59 | 174,798 | +0.69(+3.84%) |
Mar 20, 2020 | 18.64 | 19.66 | 17.79 | 17.90 | 263,850 | -0.68(-3.64%) |
Mar 19, 2020 | 18.26 | 19.62 | 17.86 | 18.58 | 175,411 | +0.20(+1.07%) |
Mar 18, 2020 | 20.12 | 20.81 | 18.32 | 18.39 | 215,706 | -2.72(-12.88%) |
Mar 17, 2020 | 19.81 | 21.47 | 19.33 | 21.10 | 278,639 | +1.61(+8.26%) |
Mar 16, 2020 | 20.44 | 21.62 | 19.26 | 19.49 | 176,489 | -1.92(-8.98%) |
Mar 13, 2020 | 21.76 | 22.38 | 20.82 | 21.42 | 293,800 | +0.58(+2.78%) |
Mar 12, 2020 | 21.19 | 21.50 | 20.29 | 20.84 | 188,118 | -1.87(-8.25%) |
Mar 11, 2020 | 22.98 | 23.29 | 22.23 | 22.71 | 156,915 | -0.55(-2.36%) |
Mar 10, 2020 | 23.04 | 23.26 | 22.17 | 23.26 | 137,928 | +0.92(+4.12%) |
Mar 09, 2020 | 21.80 | 23.22 | 21.70 | 22.34 | 115,948 | -2.03(-8.32%) |
Mar 06, 2020 | 23.31 | 24.46 | 23.31 | 24.37 | 132,663 | +0.09(+0.36%) |
Mar 05, 2020 | 25.84 | 25.85 | 23.86 | 24.28 | 178,168 | -2.54(-9.46%) |
Mar 04, 2020 | 26.39 | 26.86 | 25.95 | 26.82 | 88,982 | +0.78(+3.01%) |
Mar 03, 2020 | 26.49 | 26.78 | 25.94 | 26.04 | 137,747 | -0.57(-2.14%) |