Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.75 | 22.86 | 21.86 | 21.98 | 1,240,544 | -1.14(-4.93%) |
May 28, 2020 | 25.31 | 25.59 | 22.89 | 23.12 | 1,351,105 | -0.97(-4.03%) |
May 27, 2020 | 23.60 | 24.58 | 23.19 | 24.09 | 1,093,421 | +1.13(+4.92%) |
May 26, 2020 | 21.80 | 23.13 | 21.77 | 22.96 | 1,617,693 | +2.20(+10.58%) |
May 22, 2020 | 21.33 | 21.82 | 20.37 | 20.76 | 478,260 | -0.41(-1.94%) |
May 21, 2020 | 20.09 | 21.35 | 20.02 | 21.17 | 947,746 | +1.08(+5.40%) |
May 20, 2020 | 19.55 | 20.24 | 19.02 | 20.09 | 2,111,101 | +0.98(+5.13%) |
May 19, 2020 | 20.20 | 20.69 | 19.09 | 19.11 | 1,034,762 | -1.23(-6.06%) |
May 18, 2020 | 19.42 | 20.73 | 19.42 | 20.34 | 1,469,802 | +1.44(+7.61%) |
May 15, 2020 | 18.35 | 19.22 | 18.20 | 18.90 | 1,085,476 | +0.40(+2.17%) |
May 14, 2020 | 17.87 | 18.60 | 16.66 | 18.50 | 1,646,264 | -0.67(-3.51%) |
May 13, 2020 | 19.45 | 19.72 | 18.61 | 19.17 | 1,115,723 | -1.06(-5.22%) |
May 12, 2020 | 21.45 | 21.65 | 20.17 | 20.23 | 731,380 | -1.16(-5.44%) |
May 11, 2020 | 22.11 | 22.11 | 20.88 | 21.39 | 597,090 | -1.03(-4.60%) |
May 08, 2020 | 21.83 | 22.47 | 21.30 | 22.43 | 496,346 | +1.16(+5.45%) |
May 07, 2020 | 21.02 | 21.63 | 21.02 | 21.27 | 593,699 | +0.61(+2.94%) |
May 06, 2020 | 21.23 | 21.51 | 20.53 | 20.66 | 541,194 | -0.52(-2.47%) |
May 05, 2020 | 21.82 | 22.43 | 21.14 | 21.18 | 660,294 | -0.09(-0.44%) |
May 04, 2020 | 21.92 | 22.16 | 21.14 | 21.28 | 1,096,016 | -1.14(-5.09%) |
May 01, 2020 | 22.66 | 22.97 | 21.93 | 22.42 | 504,372 | -1.01(-4.31%) |
Apr 30, 2020 | 23.62 | 24.68 | 23.28 | 23.43 | 790,843 | -1.06(-4.31%) |
Apr 29, 2020 | 22.02 | 25.14 | 22.02 | 24.48 | 1,514,905 | +2.46(+11.16%) |
Apr 28, 2020 | 22.46 | 22.77 | 21.76 | 22.02 | 1,537,041 | +0.31(+1.42%) |
Apr 27, 2020 | 20.56 | 21.98 | 20.30 | 21.72 | 773,555 | +1.37(+6.75%) |
Apr 24, 2020 | 19.45 | 20.67 | 19.36 | 20.34 | 1,415,090 | +1.03(+5.32%) |
Apr 23, 2020 | 20.16 | 20.38 | 18.98 | 19.31 | 1,271,778 | -0.79(-3.91%) |
Apr 22, 2020 | 20.39 | 20.39 | 19.51 | 20.10 | 642,152 | +0.14(+0.70%) |
Apr 21, 2020 | 20.14 | 20.23 | 19.45 | 19.96 | 821,978 | -0.59(-2.86%) |
Apr 20, 2020 | 21.66 | 21.66 | 20.32 | 20.55 | 891,905 | -1.26(-5.78%) |
Apr 17, 2020 | 21.89 | 22.99 | 21.59 | 21.81 | 758,324 | +0.81(+3.87%) |
Apr 16, 2020 | 21.35 | 21.54 | 20.59 | 21.00 | 818,575 | -0.39(-1.84%) |
Apr 15, 2020 | 21.83 | 21.90 | 21.24 | 21.39 | 627,106 | -1.25(-5.53%) |
Apr 14, 2020 | 23.60 | 23.94 | 22.33 | 22.64 | 911,675 | -0.40(-1.74%) |
Apr 13, 2020 | 23.76 | 24.58 | 22.64 | 23.04 | 498,441 | -0.84(-3.52%) |
Apr 09, 2020 | 24.31 | 24.48 | 23.47 | 23.88 | 799,847 | +0.54(+2.32%) |
Apr 08, 2020 | 21.78 | 23.79 | 21.33 | 23.34 | 700,447 | +2.09(+9.85%) |
Apr 07, 2020 | 21.42 | 22.55 | 21.22 | 21.25 | 1,011,386 | +0.70(+3.41%) |
Apr 06, 2020 | 18.99 | 21.14 | 18.92 | 20.55 | 1,140,034 | +1.41(+7.37%) |
Apr 03, 2020 | 19.69 | 19.85 | 18.43 | 19.14 | 688,656 | -0.54(-2.75%) |
Apr 02, 2020 | 19.57 | 20.24 | 19.04 | 19.68 | 738,791 | +0.05(+0.24%) |
Apr 01, 2020 | 20.60 | 20.92 | 19.20 | 19.63 | 874,106 | -2.07(-9.56%) |
Mar 31, 2020 | 21.17 | 22.03 | 20.71 | 21.71 | 1,111,653 | +0.33(+1.53%) |
Mar 30, 2020 | 22.45 | 22.52 | 20.95 | 21.38 | 1,661,630 | -0.97(-4.35%) |
Mar 27, 2020 | 21.35 | 22.97 | 20.69 | 22.35 | 1,029,720 | -0.09(-0.42%) |
Mar 26, 2020 | 21.32 | 22.52 | 20.31 | 22.45 | 1,940,931 | +0.97(+4.53%) |
Mar 25, 2020 | 22.55 | 23.45 | 21.24 | 21.47 | 1,874,648 | -0.93(-4.13%) |
Mar 24, 2020 | 21.03 | 22.58 | 20.75 | 22.40 | 1,106,597 | +2.22(+11.02%) |
Mar 23, 2020 | 18.95 | 20.48 | 16.64 | 20.17 | 1,699,970 | +2.06(+11.35%) |
Mar 20, 2020 | 21.21 | 21.21 | 17.89 | 18.12 | 2,017,490 | -3.07(-14.51%) |
Mar 19, 2020 | 16.14 | 22.07 | 15.82 | 21.19 | 1,415,372 | +4.72(+28.64%) |
Mar 18, 2020 | 19.33 | 20.01 | 15.31 | 16.47 | 1,488,076 | -4.03(-19.64%) |
Mar 17, 2020 | 20.73 | 21.02 | 18.38 | 20.50 | 1,496,533 | +0.08(+0.41%) |
Mar 16, 2020 | 23.87 | 24.21 | 20.17 | 20.42 | 1,140,547 | -5.39(-20.89%) |
Mar 13, 2020 | 25.93 | 26.39 | 23.39 | 25.81 | 1,293,871 | +0.88(+3.54%) |
Mar 12, 2020 | 25.36 | 26.14 | 24.14 | 24.93 | 1,218,099 | -2.02(-7.49%) |
Mar 11, 2020 | 28.24 | 28.46 | 26.75 | 26.94 | 776,984 | -1.92(-6.66%) |
Mar 10, 2020 | 29.33 | 29.57 | 27.84 | 28.87 | 960,882 | +0.31(+1.07%) |
Mar 09, 2020 | 28.13 | 29.24 | 27.40 | 28.56 | 930,736 | -1.20(-4.03%) |
Mar 06, 2020 | 28.79 | 29.85 | 28.62 | 29.76 | 859,281 | +0.11(+0.38%) |
Mar 05, 2020 | 29.75 | 30.28 | 29.19 | 29.65 | 1,687,414 | -0.83(-2.71%) |
Mar 04, 2020 | 30.30 | 30.68 | 29.72 | 30.47 | 731,535 | +0.53(+1.77%) |
Mar 03, 2020 | 30.54 | 31.36 | 29.52 | 29.94 | 1,362,988 | -0.46(-1.53%) |