Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.96 | 21.21 | 20.52 | 20.87 | 387,817 | -0.47(-2.22%) |
May 28, 2020 | 22.71 | 22.71 | 21.23 | 21.34 | 406,141 | -0.96(-4.32%) |
May 27, 2020 | 21.97 | 22.39 | 21.62 | 22.31 | 740,792 | +1.25(+5.94%) |
May 26, 2020 | 20.46 | 21.39 | 20.44 | 21.06 | 459,760 | +1.30(+6.60%) |
May 22, 2020 | 19.95 | 20.13 | 19.47 | 19.75 | 270,885 | -0.10(-0.53%) |
May 21, 2020 | 19.74 | 20.16 | 19.74 | 19.86 | 452,027 | -0.05(-0.26%) |
May 20, 2020 | 19.27 | 20.01 | 19.07 | 19.91 | 391,954 | +1.06(+5.62%) |
May 19, 2020 | 19.98 | 20.40 | 18.85 | 18.85 | 306,498 | -1.23(-6.14%) |
May 18, 2020 | 19.31 | 20.17 | 18.99 | 20.08 | 594,006 | +1.62(+8.75%) |
May 15, 2020 | 18.58 | 18.73 | 18.29 | 18.47 | 441,771 | -0.15(-0.79%) |
May 14, 2020 | 18.01 | 18.99 | 17.61 | 18.61 | 401,255 | +0.21(+1.13%) |
May 13, 2020 | 19.27 | 19.27 | 18.00 | 18.41 | 491,242 | -1.00(-5.15%) |
May 12, 2020 | 20.74 | 20.80 | 19.37 | 19.40 | 335,132 | -1.30(-6.29%) |
May 11, 2020 | 21.21 | 21.45 | 20.46 | 20.71 | 407,005 | -0.89(-4.10%) |
May 08, 2020 | 21.08 | 21.64 | 21.03 | 21.59 | 263,060 | +1.07(+5.21%) |
May 07, 2020 | 20.88 | 21.15 | 20.44 | 20.53 | 221,512 | +0.00(+0.00%) |
May 06, 2020 | 21.08 | 21.34 | 20.46 | 20.53 | 301,525 | -0.41(-1.95%) |
May 05, 2020 | 21.97 | 22.26 | 20.93 | 20.93 | 282,316 | -0.77(-3.56%) |
May 04, 2020 | 21.92 | 22.12 | 21.33 | 21.71 | 287,258 | -0.56(-2.50%) |
May 01, 2020 | 22.52 | 22.62 | 21.90 | 22.26 | 342,231 | -0.86(-3.72%) |
Apr 30, 2020 | 23.19 | 23.28 | 22.65 | 23.12 | 363,599 | -0.69(-2.88%) |
Apr 29, 2020 | 23.29 | 24.25 | 22.62 | 23.81 | 461,283 | +1.20(+5.30%) |
Apr 28, 2020 | 22.59 | 23.05 | 22.31 | 22.61 | 368,437 | +0.42(+1.88%) |
Apr 27, 2020 | 21.17 | 22.38 | 21.06 | 22.19 | 320,442 | +1.32(+6.33%) |
Apr 24, 2020 | 20.99 | 21.16 | 20.50 | 20.87 | 211,391 | +0.12(+0.59%) |
Apr 23, 2020 | 20.48 | 21.01 | 20.32 | 20.75 | 293,935 | +0.35(+1.70%) |
Apr 22, 2020 | 21.26 | 21.26 | 20.38 | 20.40 | 266,681 | -0.33(-1.59%) |
Apr 21, 2020 | 20.60 | 20.99 | 20.36 | 20.73 | 264,359 | -0.43(-2.05%) |
Apr 20, 2020 | 20.73 | 21.63 | 20.69 | 21.17 | 317,072 | -0.10(-0.49%) |
Apr 17, 2020 | 20.85 | 21.45 | 20.46 | 21.27 | 351,897 | +1.16(+5.75%) |
Apr 16, 2020 | 20.40 | 20.60 | 19.56 | 20.12 | 392,896 | -0.35(-1.70%) |
Apr 15, 2020 | 21.13 | 21.28 | 20.33 | 20.46 | 402,194 | -1.23(-5.69%) |
Apr 14, 2020 | 21.97 | 22.51 | 21.43 | 21.70 | 254,098 | -0.07(-0.32%) |
Apr 13, 2020 | 23.34 | 23.34 | 21.58 | 21.77 | 267,450 | -1.62(-6.95%) |
Apr 09, 2020 | 21.99 | 23.45 | 21.73 | 23.39 | 318,181 | +1.85(+8.59%) |
Apr 08, 2020 | 21.29 | 21.99 | 20.85 | 21.54 | 468,077 | +0.50(+2.40%) |
Apr 07, 2020 | 21.20 | 21.51 | 20.65 | 21.04 | 633,397 | +0.61(+2.98%) |
Apr 06, 2020 | 20.13 | 20.54 | 19.82 | 20.43 | 421,265 | +1.23(+6.38%) |
Apr 03, 2020 | 19.47 | 20.49 | 18.82 | 19.20 | 430,493 | -0.50(-2.51%) |
Apr 02, 2020 | 19.16 | 20.06 | 19.07 | 19.70 | 407,888 | +0.36(+1.89%) |
Apr 01, 2020 | 19.23 | 19.80 | 18.56 | 19.34 | 635,238 | -0.91(-4.51%) |
Mar 31, 2020 | 20.29 | 20.68 | 19.75 | 20.25 | 597,655 | -0.30(-1.44%) |
Mar 30, 2020 | 20.00 | 20.60 | 19.89 | 20.54 | 542,410 | +0.64(+3.23%) |
Mar 27, 2020 | 20.03 | 20.47 | 19.71 | 19.90 | 413,462 | -0.87(-4.18%) |
Mar 26, 2020 | 19.26 | 20.97 | 18.81 | 20.77 | 462,570 | +1.57(+8.19%) |
Mar 25, 2020 | 20.60 | 21.21 | 18.91 | 19.20 | 639,950 | -1.28(-6.24%) |
Mar 24, 2020 | 19.92 | 20.82 | 19.55 | 20.47 | 528,078 | +1.47(+7.73%) |
Mar 23, 2020 | 21.11 | 21.44 | 18.83 | 19.01 | 668,793 | -1.97(-9.40%) |
Mar 20, 2020 | 22.91 | 23.34 | 20.78 | 20.98 | 871,114 | -2.20(-9.49%) |
Mar 19, 2020 | 21.77 | 24.76 | 20.50 | 23.18 | 817,073 | +1.18(+5.37%) |
Mar 18, 2020 | 21.13 | 22.86 | 20.78 | 21.99 | 734,649 | -0.39(-1.75%) |
Mar 17, 2020 | 21.05 | 22.52 | 20.14 | 22.39 | 880,355 | +1.79(+8.69%) |
Mar 16, 2020 | 18.90 | 21.08 | 18.90 | 20.60 | 776,040 | -0.92(-4.28%) |
Mar 13, 2020 | 19.47 | 21.58 | 19.27 | 21.52 | 712,196 | +2.73(+14.52%) |
Mar 12, 2020 | 18.39 | 19.73 | 17.79 | 18.79 | 623,327 | -1.09(-5.47%) |
Mar 11, 2020 | 20.66 | 20.76 | 19.50 | 19.87 | 672,226 | -1.43(-6.69%) |
Mar 10, 2020 | 21.39 | 21.57 | 20.20 | 21.30 | 433,334 | +0.61(+2.94%) |
Mar 09, 2020 | 21.31 | 21.76 | 20.23 | 20.69 | 554,479 | -2.27(-9.88%) |
Mar 06, 2020 | 21.93 | 23.09 | 21.86 | 22.96 | 665,706 | +0.06(+0.27%) |
Mar 05, 2020 | 23.02 | 23.15 | 22.54 | 22.90 | 476,920 | -0.85(-3.59%) |
Mar 04, 2020 | 23.86 | 23.86 | 23.04 | 23.75 | 528,459 | +0.14(+0.59%) |
Mar 03, 2020 | 24.64 | 24.84 | 23.31 | 23.61 | 645,814 | -1.02(-4.13%) |