Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.28 | 22.63 | 21.13 | 22.05 | 106,258 | -0.41(-1.82%) |
May 28, 2020 | 22.63 | 23.25 | 22.09 | 22.45 | 118,659 | +0.16(+0.72%) |
May 27, 2020 | 22.36 | 22.71 | 21.66 | 22.29 | 117,059 | +0.25(+1.13%) |
May 26, 2020 | 22.09 | 22.56 | 21.81 | 22.05 | 87,769 | +0.82(+3.85%) |
May 22, 2020 | 21.84 | 21.84 | 20.67 | 21.23 | 69,133 | -0.69(-3.14%) |
May 21, 2020 | 21.78 | 22.20 | 21.71 | 21.92 | 47,361 | +0.01(+0.05%) |
May 20, 2020 | 22.86 | 22.91 | 21.76 | 21.91 | 82,739 | -0.72(-3.17%) |
May 19, 2020 | 22.18 | 23.21 | 22.01 | 22.62 | 89,525 | +0.26(+1.16%) |
May 18, 2020 | 21.71 | 22.60 | 21.71 | 22.36 | 129,731 | +1.54(+7.42%) |
May 15, 2020 | 20.79 | 21.12 | 20.45 | 20.82 | 66,524 | -0.09(-0.43%) |
May 14, 2020 | 20.05 | 20.91 | 19.50 | 20.91 | 113,330 | +0.47(+2.29%) |
May 13, 2020 | 20.88 | 21.02 | 20.01 | 20.44 | 126,194 | -0.61(-2.87%) |
May 12, 2020 | 22.41 | 23.13 | 20.60 | 21.05 | 141,121 | -1.21(-5.44%) |
May 11, 2020 | 23.08 | 23.22 | 22.20 | 22.26 | 116,354 | -0.96(-4.14%) |
May 08, 2020 | 23.54 | 23.69 | 22.66 | 23.22 | 142,671 | +1.58(+7.29%) |
May 07, 2020 | 19.94 | 21.69 | 19.59 | 21.64 | 165,488 | +1.79(+8.99%) |
May 06, 2020 | 23.01 | 24.03 | 19.60 | 19.86 | 232,630 | -3.29(-14.22%) |
May 05, 2020 | 22.95 | 24.66 | 22.86 | 23.15 | 126,661 | +0.61(+2.68%) |
May 04, 2020 | 22.76 | 23.17 | 22.08 | 22.54 | 98,197 | -0.37(-1.60%) |
May 01, 2020 | 23.38 | 24.04 | 22.26 | 22.91 | 103,449 | -0.92(-3.87%) |
Apr 30, 2020 | 24.03 | 24.39 | 23.55 | 23.83 | 101,634 | -0.72(-2.95%) |
Apr 29, 2020 | 24.74 | 24.77 | 24.07 | 24.56 | 85,946 | +0.59(+2.48%) |
Apr 28, 2020 | 24.31 | 24.41 | 23.72 | 23.96 | 70,659 | +0.28(+1.17%) |
Apr 27, 2020 | 23.25 | 23.73 | 23.06 | 23.68 | 52,806 | +0.78(+3.42%) |
Apr 24, 2020 | 22.87 | 23.45 | 22.62 | 22.90 | 58,580 | +0.09(+0.39%) |
Apr 23, 2020 | 22.37 | 23.39 | 22.06 | 22.81 | 119,693 | +0.83(+3.79%) |
Apr 22, 2020 | 22.94 | 23.00 | 21.87 | 21.98 | 90,723 | -0.56(-2.46%) |
Apr 21, 2020 | 22.16 | 22.83 | 22.04 | 22.53 | 56,449 | -0.48(-2.07%) |
Apr 20, 2020 | 22.32 | 23.62 | 22.15 | 23.01 | 119,332 | +0.61(+2.70%) |
Apr 17, 2020 | 22.43 | 22.79 | 21.45 | 22.40 | 134,907 | +0.74(+3.43%) |
Apr 16, 2020 | 21.09 | 21.78 | 20.54 | 21.66 | 122,142 | +0.68(+3.26%) |
Apr 15, 2020 | 20.88 | 21.42 | 20.76 | 20.98 | 84,539 | -0.51(-2.35%) |
Apr 14, 2020 | 20.79 | 21.74 | 20.40 | 21.48 | 151,814 | -0.17(-0.78%) |
Apr 13, 2020 | 21.50 | 22.04 | 20.93 | 21.65 | 83,239 | -0.73(-3.28%) |
Apr 09, 2020 | 21.17 | 22.58 | 20.96 | 22.38 | 74,612 | +1.69(+8.15%) |
Apr 08, 2020 | 20.66 | 20.97 | 19.84 | 20.70 | 137,012 | +0.61(+3.06%) |
Apr 07, 2020 | 21.52 | 22.16 | 19.75 | 20.08 | 138,294 | -0.45(-2.17%) |
Apr 06, 2020 | 20.10 | 21.13 | 19.91 | 20.53 | 92,828 | +1.36(+7.09%) |
Apr 03, 2020 | 20.60 | 21.00 | 18.88 | 19.17 | 71,083 | -1.60(-7.69%) |
Apr 02, 2020 | 20.68 | 21.48 | 19.85 | 20.77 | 82,034 | +0.00(+0.00%) |
Apr 01, 2020 | 21.74 | 21.97 | 20.52 | 20.77 | 148,989 | -1.30(-5.89%) |
Mar 31, 2020 | 22.96 | 24.16 | 21.50 | 22.07 | 214,879 | -0.25(-1.11%) |
Mar 30, 2020 | 20.20 | 23.12 | 20.20 | 22.32 | 174,941 | +2.21(+11.00%) |
Mar 27, 2020 | 21.32 | 21.54 | 19.99 | 20.10 | 96,189 | -1.60(-7.36%) |
Mar 26, 2020 | 19.89 | 21.87 | 19.82 | 21.70 | 132,910 | +1.97(+10.01%) |
Mar 25, 2020 | 20.96 | 21.53 | 19.40 | 19.73 | 139,742 | -1.18(-5.65%) |
Mar 24, 2020 | 20.16 | 21.17 | 19.36 | 20.91 | 86,874 | +1.78(+9.28%) |
Mar 23, 2020 | 18.12 | 19.28 | 16.98 | 19.13 | 128,019 | +1.62(+9.23%) |
Mar 20, 2020 | 19.46 | 19.76 | 17.07 | 17.52 | 177,053 | -1.93(-9.94%) |
Mar 19, 2020 | 17.16 | 20.07 | 16.79 | 19.45 | 136,402 | +2.22(+12.90%) |
Mar 18, 2020 | 20.17 | 20.38 | 16.93 | 17.23 | 108,696 | -4.24(-19.77%) |
Mar 17, 2020 | 20.67 | 21.61 | 19.15 | 21.47 | 144,376 | +1.15(+5.66%) |
Mar 16, 2020 | 20.12 | 21.60 | 18.98 | 20.32 | 126,959 | -1.77(-7.99%) |
Mar 13, 2020 | 22.32 | 22.32 | 19.98 | 22.09 | 120,388 | +0.86(+4.07%) |
Mar 12, 2020 | 23.24 | 23.56 | 20.53 | 21.22 | 170,739 | -2.82(-11.72%) |
Mar 11, 2020 | 23.31 | 24.44 | 23.02 | 24.04 | 103,350 | +0.26(+1.08%) |
Mar 10, 2020 | 24.58 | 24.80 | 23.12 | 23.78 | 104,439 | -0.12(-0.50%) |
Mar 09, 2020 | 24.72 | 24.83 | 23.61 | 23.90 | 89,326 | -2.04(-7.87%) |
Mar 06, 2020 | 25.47 | 26.12 | 25.05 | 25.95 | 83,182 | -0.16(-0.61%) |
Mar 05, 2020 | 26.57 | 26.68 | 25.68 | 26.10 | 76,092 | -0.80(-2.99%) |
Mar 04, 2020 | 26.16 | 26.93 | 25.90 | 26.91 | 146,202 | +1.09(+4.23%) |
Mar 03, 2020 | 26.68 | 27.00 | 25.16 | 25.82 | 121,736 | -0.80(-3.02%) |