Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.15 | 22.57 | 21.72 | 22.44 | 2,651,807 | +0.09(+0.39%) |
May 28, 2020 | 22.30 | 22.68 | 21.79 | 22.36 | 2,447,863 | +0.29(+1.30%) |
May 27, 2020 | 22.10 | 22.32 | 21.50 | 22.07 | 1,808,135 | +0.58(+2.72%) |
May 26, 2020 | 21.60 | 21.60 | 20.89 | 21.49 | 1,696,186 | +1.57(+7.88%) |
May 22, 2020 | 20.10 | 20.10 | 19.68 | 19.92 | 891,493 | +0.03(+0.14%) |
May 21, 2020 | 19.93 | 20.19 | 19.81 | 19.89 | 1,499,146 | -0.11(-0.57%) |
May 20, 2020 | 19.69 | 20.06 | 19.64 | 20.00 | 1,633,141 | +0.79(+4.14%) |
May 19, 2020 | 19.35 | 19.83 | 19.21 | 19.21 | 1,652,583 | -0.28(-1.42%) |
May 18, 2020 | 19.00 | 19.63 | 18.97 | 19.49 | 1,663,089 | +1.43(+7.90%) |
May 15, 2020 | 17.52 | 18.11 | 17.42 | 18.06 | 1,411,427 | +0.40(+2.28%) |
May 14, 2020 | 16.36 | 17.75 | 15.93 | 17.66 | 3,063,955 | +0.95(+5.67%) |
May 13, 2020 | 17.63 | 17.84 | 16.58 | 16.71 | 2,729,895 | -1.17(-6.53%) |
May 12, 2020 | 19.18 | 19.32 | 17.88 | 17.88 | 1,685,772 | -1.21(-6.32%) |
May 11, 2020 | 19.21 | 19.27 | 18.56 | 19.08 | 1,908,317 | -0.47(-2.40%) |
May 08, 2020 | 19.19 | 19.60 | 18.95 | 19.55 | 1,647,779 | +0.78(+4.18%) |
May 07, 2020 | 18.27 | 18.84 | 18.10 | 18.77 | 1,379,050 | +0.95(+5.32%) |
May 06, 2020 | 18.53 | 18.76 | 17.76 | 17.82 | 1,641,655 | -0.52(-2.82%) |
May 05, 2020 | 18.80 | 18.87 | 18.31 | 18.34 | 1,287,602 | -0.03(-0.16%) |
May 04, 2020 | 18.49 | 18.66 | 17.87 | 18.37 | 1,649,026 | -0.40(-2.14%) |
May 01, 2020 | 18.84 | 19.09 | 18.35 | 18.77 | 2,589,637 | -0.62(-3.21%) |
Apr 30, 2020 | 19.96 | 20.06 | 19.36 | 19.39 | 2,061,457 | -1.10(-5.37%) |
Apr 29, 2020 | 21.00 | 21.42 | 20.23 | 20.49 | 2,214,047 | +0.04(+0.19%) |
Apr 28, 2020 | 20.27 | 20.75 | 19.47 | 20.45 | 2,128,685 | +0.68(+3.44%) |
Apr 27, 2020 | 19.42 | 19.94 | 18.78 | 19.77 | 2,098,967 | +0.98(+5.19%) |
Apr 24, 2020 | 18.83 | 18.98 | 18.35 | 18.80 | 1,089,394 | +0.15(+0.82%) |
Apr 23, 2020 | 18.58 | 18.90 | 18.34 | 18.64 | 1,724,791 | +0.20(+1.09%) |
Apr 22, 2020 | 18.21 | 18.61 | 17.82 | 18.44 | 1,136,540 | +0.88(+5.01%) |
Apr 21, 2020 | 17.55 | 17.81 | 17.33 | 17.56 | 1,109,526 | -0.67(-3.67%) |
Apr 20, 2020 | 18.21 | 18.80 | 18.11 | 18.23 | 1,340,500 | -0.66(-3.50%) |
Apr 17, 2020 | 18.69 | 18.94 | 18.22 | 18.89 | 2,533,109 | +0.84(+4.67%) |
Apr 16, 2020 | 18.66 | 19.01 | 17.63 | 18.05 | 2,065,427 | -0.39(-2.13%) |
Apr 15, 2020 | 19.01 | 19.26 | 18.18 | 18.44 | 1,555,542 | -1.36(-6.86%) |
Apr 14, 2020 | 21.27 | 21.42 | 19.66 | 19.80 | 2,132,854 | -0.98(-4.70%) |
Apr 13, 2020 | 21.05 | 21.21 | 20.16 | 20.78 | 1,232,873 | -0.49(-2.29%) |
Apr 09, 2020 | 20.87 | 21.73 | 20.60 | 21.27 | 1,434,728 | +1.15(+5.71%) |
Apr 08, 2020 | 19.73 | 20.40 | 19.20 | 20.12 | 1,159,933 | +0.90(+4.68%) |
Apr 07, 2020 | 20.93 | 21.44 | 19.15 | 19.22 | 1,797,561 | -0.78(-3.88%) |
Apr 06, 2020 | 19.53 | 20.14 | 19.23 | 19.99 | 1,785,357 | +1.76(+9.66%) |
Apr 03, 2020 | 18.83 | 19.20 | 17.65 | 18.23 | 1,158,983 | -0.78(-4.08%) |
Apr 02, 2020 | 18.39 | 19.65 | 18.20 | 19.01 | 1,941,029 | +0.42(+2.27%) |
Apr 01, 2020 | 18.67 | 19.59 | 18.30 | 18.59 | 1,395,972 | -1.21(-6.09%) |
Mar 31, 2020 | 19.68 | 20.15 | 19.44 | 19.79 | 1,737,954 | -0.11(-0.58%) |
Mar 30, 2020 | 19.46 | 20.39 | 18.65 | 19.91 | 2,077,139 | +0.55(+2.82%) |
Mar 27, 2020 | 19.98 | 20.22 | 18.83 | 19.36 | 2,440,636 | -0.99(-4.84%) |
Mar 26, 2020 | 19.23 | 20.45 | 19.01 | 20.35 | 2,239,391 | +1.54(+8.19%) |
Mar 25, 2020 | 17.68 | 19.66 | 16.80 | 18.81 | 2,880,038 | +1.44(+8.26%) |
Mar 24, 2020 | 15.77 | 17.54 | 15.67 | 17.37 | 3,174,388 | +2.69(+18.32%) |
Mar 23, 2020 | 13.64 | 15.37 | 13.36 | 14.68 | 2,700,752 | +0.99(+7.20%) |
Mar 20, 2020 | 13.54 | 15.00 | 12.46 | 13.70 | 2,973,736 | +0.37(+2.80%) |
Mar 19, 2020 | 12.42 | 13.88 | 11.48 | 13.32 | 2,322,536 | +0.80(+6.42%) |
Mar 18, 2020 | 13.65 | 14.11 | 11.79 | 12.52 | 2,515,102 | -2.10(-14.34%) |
Mar 17, 2020 | 13.72 | 14.65 | 12.62 | 14.61 | 4,165,372 | +1.21(+8.99%) |
Mar 16, 2020 | 15.59 | 16.09 | 13.35 | 13.41 | 3,285,364 | -3.98(-22.89%) |
Mar 13, 2020 | 16.90 | 17.49 | 15.33 | 17.39 | 2,827,765 | +1.58(+9.99%) |
Mar 12, 2020 | 18.09 | 18.25 | 15.77 | 15.81 | 3,804,250 | -3.85(-19.59%) |
Mar 11, 2020 | 20.53 | 21.10 | 19.02 | 19.66 | 2,674,650 | -1.49(-7.06%) |
Mar 10, 2020 | 18.77 | 21.55 | 18.71 | 21.16 | 5,889,880 | +3.05(+16.87%) |
Mar 09, 2020 | 19.71 | 20.31 | 18.06 | 18.10 | 3,261,393 | -4.29(-19.16%) |
Mar 06, 2020 | 22.25 | 22.79 | 21.90 | 22.39 | 1,959,030 | -0.73(-3.17%) |
Mar 05, 2020 | 24.51 | 24.61 | 22.92 | 23.13 | 2,374,094 | -2.12(-8.40%) |
Mar 04, 2020 | 25.30 | 25.33 | 24.77 | 25.25 | 1,361,160 | +0.71(+2.91%) |
Mar 03, 2020 | 25.21 | 25.65 | 24.12 | 24.53 | 1,506,708 | -0.56(-2.24%) |