Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.75 | 20.82 | 20.16 | 20.40 | 1,331,300 | -0.55(-2.63%) |
May 28, 2020 | 22.20 | 22.27 | 20.92 | 20.95 | 808,646 | -1.27(-5.72%) |
May 27, 2020 | 22.54 | 23.06 | 22.02 | 22.22 | 1,168,615 | +0.61(+2.82%) |
May 26, 2020 | 20.42 | 21.89 | 20.32 | 21.61 | 924,845 | +1.90(+9.64%) |
May 22, 2020 | 20.11 | 20.43 | 19.49 | 19.71 | 822,500 | -0.42(-2.09%) |
May 21, 2020 | 19.50 | 20.63 | 19.50 | 20.13 | 1,281,208 | +0.58(+2.97%) |
May 20, 2020 | 19.73 | 20.06 | 19.35 | 19.55 | 1,729,578 | +0.23(+1.19%) |
May 19, 2020 | 20.14 | 20.14 | 19.31 | 19.32 | 765,794 | -0.87(-4.31%) |
May 18, 2020 | 20.21 | 20.98 | 19.85 | 20.19 | 830,485 | +0.84(+4.34%) |
May 15, 2020 | 19.82 | 20.04 | 19.28 | 19.35 | 677,200 | -0.72(-3.59%) |
May 14, 2020 | 19.35 | 20.48 | 18.89 | 20.07 | 697,359 | +0.20(+1.01%) |
May 13, 2020 | 20.75 | 20.99 | 19.76 | 19.87 | 1,016,853 | -1.26(-5.96%) |
May 12, 2020 | 21.45 | 21.97 | 21.08 | 21.13 | 1,379,736 | -0.52(-2.40%) |
May 11, 2020 | 22.92 | 22.92 | 21.58 | 21.65 | 1,263,742 | -2.01(-8.50%) |
May 08, 2020 | 23.36 | 23.81 | 21.79 | 23.66 | 1,238,500 | +1.61(+7.30%) |
May 07, 2020 | 21.47 | 22.18 | 21.47 | 22.05 | 629,531 | +0.98(+4.65%) |
May 06, 2020 | 21.70 | 22.03 | 20.83 | 21.07 | 441,386 | -0.63(-2.90%) |
May 05, 2020 | 22.69 | 22.91 | 21.69 | 21.70 | 377,149 | -0.38(-1.72%) |
May 04, 2020 | 21.98 | 22.49 | 21.62 | 22.08 | 514,333 | -0.46(-2.04%) |
May 01, 2020 | 22.70 | 22.91 | 21.92 | 22.54 | 444,600 | -0.82(-3.51%) |
Apr 30, 2020 | 24.50 | 24.62 | 23.06 | 23.36 | 804,630 | -1.50(-6.03%) |
Apr 29, 2020 | 24.59 | 25.16 | 24.41 | 24.86 | 561,473 | +1.11(+4.67%) |
Apr 28, 2020 | 23.03 | 24.09 | 23.00 | 23.75 | 539,228 | +1.31(+5.84%) |
Apr 27, 2020 | 21.46 | 22.66 | 21.21 | 22.44 | 530,848 | +1.42(+6.76%) |
Apr 24, 2020 | 21.07 | 21.22 | 20.52 | 21.02 | 459,200 | +0.17(+0.82%) |
Apr 23, 2020 | 20.49 | 21.29 | 20.49 | 20.85 | 402,580 | +0.37(+1.81%) |
Apr 22, 2020 | 20.85 | 21.15 | 20.43 | 20.48 | 516,893 | +0.22(+1.09%) |
Apr 21, 2020 | 20.05 | 20.60 | 20.03 | 20.26 | 496,599 | -0.40(-1.94%) |
Apr 20, 2020 | 21.14 | 21.33 | 20.59 | 20.66 | 638,244 | -1.03(-4.75%) |
Apr 17, 2020 | 21.24 | 22.23 | 21.06 | 21.69 | 1,157,700 | +1.18(+5.75%) |
Apr 16, 2020 | 21.19 | 21.30 | 20.00 | 20.51 | 642,620 | -0.75(-3.53%) |
Apr 15, 2020 | 21.47 | 21.80 | 20.70 | 21.26 | 582,951 | -1.03(-4.62%) |
Apr 14, 2020 | 22.78 | 22.98 | 21.86 | 22.29 | 691,716 | -0.30(-1.33%) |
Apr 13, 2020 | 22.89 | 23.30 | 21.97 | 22.59 | 716,262 | -0.17(-0.75%) |
Apr 09, 2020 | 23.36 | 24.46 | 22.22 | 22.76 | 760,700 | -0.06(-0.26%) |
Apr 08, 2020 | 21.60 | 23.16 | 21.23 | 22.82 | 530,506 | +1.68(+7.95%) |
Apr 07, 2020 | 22.32 | 22.97 | 20.88 | 21.14 | 980,807 | -0.71(-3.25%) |
Apr 06, 2020 | 21.50 | 22.20 | 20.99 | 21.85 | 1,280,086 | +1.20(+5.81%) |
Apr 03, 2020 | 20.67 | 20.98 | 19.71 | 20.65 | 942,600 | -0.23(-1.10%) |
Apr 02, 2020 | 19.83 | 21.43 | 19.51 | 20.88 | 612,665 | +1.11(+5.61%) |
Apr 01, 2020 | 20.28 | 20.58 | 19.43 | 19.77 | 631,846 | -1.41(-6.68%) |
Mar 31, 2020 | 21.56 | 21.60 | 20.80 | 21.18 | 1,064,192 | -0.37(-1.73%) |
Mar 30, 2020 | 21.42 | 21.65 | 20.17 | 21.56 | 719,480 | +0.46(+2.18%) |
Mar 27, 2020 | 20.72 | 21.77 | 20.56 | 21.10 | 603,999 | -0.54(-2.49%) |
Mar 26, 2020 | 20.72 | 22.13 | 20.64 | 21.64 | 873,427 | +1.12(+5.44%) |
Mar 25, 2020 | 19.41 | 21.43 | 18.01 | 20.52 | 965,318 | +1.18(+6.13%) |
Mar 24, 2020 | 19.32 | 19.46 | 18.18 | 19.33 | 1,186,402 | +1.15(+6.30%) |
Mar 23, 2020 | 20.97 | 21.22 | 18.04 | 18.19 | 1,400,428 | -2.75(-13.14%) |
Mar 20, 2020 | 23.40 | 24.10 | 20.72 | 20.94 | 1,105,545 | -2.08(-9.02%) |
Mar 19, 2020 | 23.84 | 24.18 | 21.31 | 23.02 | 1,470,318 | -1.20(-4.97%) |
Mar 18, 2020 | 26.32 | 28.64 | 22.74 | 24.22 | 2,184,604 | -4.04(-14.31%) |
Mar 17, 2020 | 25.14 | 28.59 | 24.58 | 28.26 | 1,387,456 | +3.94(+16.18%) |
Mar 16, 2020 | 23.73 | 26.47 | 23.49 | 24.33 | 1,422,396 | -2.49(-9.27%) |
Mar 13, 2020 | 23.55 | 26.87 | 23.55 | 26.81 | 1,620,676 | +4.29(+19.04%) |
Mar 12, 2020 | 22.87 | 23.17 | 20.56 | 22.53 | 1,182,370 | -1.84(-7.55%) |
Mar 11, 2020 | 26.68 | 26.70 | 23.94 | 24.37 | 1,181,849 | -3.02(-11.04%) |
Mar 10, 2020 | 27.32 | 27.46 | 25.84 | 27.39 | 1,188,522 | +1.26(+4.83%) |
Mar 09, 2020 | 26.10 | 26.90 | 25.28 | 26.13 | 1,446,281 | -2.00(-7.10%) |
Mar 06, 2020 | 26.91 | 28.44 | 26.67 | 28.13 | 1,042,724 | +0.41(+1.48%) |
Mar 05, 2020 | 27.75 | 28.25 | 27.37 | 27.71 | 1,444,036 | -1.28(-4.42%) |
Mar 04, 2020 | 29.17 | 29.26 | 28.38 | 29.00 | 919,873 | +0.44(+1.54%) |
Mar 03, 2020 | 29.63 | 29.88 | 28.01 | 28.56 | 1,141,191 | -1.04(-3.51%) |