Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.86 | 21.21 | 19.42 | 19.47 | 564,135 | -1.86(-8.72%) |
May 28, 2020 | 22.63 | 22.82 | 21.21 | 21.33 | 351,535 | -1.13(-5.02%) |
May 27, 2020 | 21.07 | 22.55 | 20.82 | 22.46 | 718,707 | +2.08(+10.20%) |
May 26, 2020 | 20.22 | 21.16 | 20.20 | 20.38 | 507,302 | +1.07(+5.53%) |
May 22, 2020 | 19.12 | 19.39 | 18.88 | 19.31 | 362,470 | +0.33(+1.76%) |
May 21, 2020 | 18.69 | 19.27 | 18.69 | 18.98 | 664,590 | +0.41(+2.20%) |
May 20, 2020 | 18.52 | 18.79 | 18.12 | 18.57 | 560,606 | +0.32(+1.74%) |
May 19, 2020 | 18.03 | 18.84 | 17.96 | 18.25 | 688,285 | +0.32(+1.77%) |
May 18, 2020 | 17.07 | 18.04 | 16.86 | 17.93 | 959,857 | +1.66(+10.21%) |
May 15, 2020 | 16.79 | 16.92 | 16.15 | 16.27 | 786,410 | -0.63(-3.70%) |
May 14, 2020 | 16.10 | 17.31 | 15.54 | 16.90 | 890,398 | +0.41(+2.49%) |
May 13, 2020 | 17.95 | 17.95 | 16.32 | 16.49 | 975,991 | -1.70(-9.36%) |
May 12, 2020 | 20.16 | 20.23 | 18.16 | 18.19 | 705,810 | -1.98(-9.82%) |
May 11, 2020 | 20.16 | 20.32 | 19.59 | 20.17 | 833,025 | -0.37(-1.80%) |
May 08, 2020 | 22.06 | 22.55 | 19.86 | 20.54 | 1,002,106 | -0.46(-2.19%) |
May 07, 2020 | 20.40 | 21.23 | 20.39 | 21.00 | 431,724 | +0.89(+4.42%) |
May 06, 2020 | 21.09 | 21.32 | 20.07 | 20.12 | 350,815 | -1.02(-4.83%) |
May 05, 2020 | 22.53 | 22.69 | 21.10 | 21.13 | 374,547 | -0.67(-3.06%) |
May 04, 2020 | 21.92 | 22.18 | 21.38 | 21.80 | 371,354 | -0.60(-2.68%) |
May 01, 2020 | 22.46 | 22.62 | 21.66 | 22.40 | 426,329 | -0.76(-3.30%) |
Apr 30, 2020 | 23.45 | 23.76 | 22.48 | 23.17 | 645,905 | -1.00(-4.15%) |
Apr 29, 2020 | 24.67 | 24.71 | 23.81 | 24.17 | 893,141 | +0.46(+1.94%) |
Apr 28, 2020 | 24.04 | 24.10 | 23.31 | 23.71 | 514,328 | +0.57(+2.45%) |
Apr 27, 2020 | 21.77 | 23.45 | 21.66 | 23.14 | 400,567 | +1.66(+7.73%) |
Apr 24, 2020 | 21.72 | 21.82 | 20.46 | 21.48 | 419,763 | -0.17(-0.80%) |
Apr 23, 2020 | 21.28 | 22.06 | 21.27 | 21.65 | 334,288 | +0.43(+2.01%) |
Apr 22, 2020 | 21.15 | 21.33 | 20.93 | 21.23 | 221,028 | +0.61(+2.95%) |
Apr 21, 2020 | 19.96 | 20.79 | 19.74 | 20.62 | 294,617 | -0.02(-0.08%) |
Apr 20, 2020 | 21.12 | 21.41 | 20.32 | 20.63 | 562,430 | -1.15(-5.28%) |
Apr 17, 2020 | 20.63 | 21.99 | 20.63 | 21.78 | 483,238 | +2.02(+10.24%) |
Apr 16, 2020 | 20.75 | 20.75 | 19.01 | 19.76 | 723,786 | -0.99(-4.76%) |
Apr 15, 2020 | 23.25 | 23.58 | 20.72 | 20.75 | 466,447 | -3.50(-14.42%) |
Apr 14, 2020 | 25.31 | 25.39 | 23.77 | 24.24 | 582,773 | -0.17(-0.71%) |
Apr 13, 2020 | 24.67 | 24.81 | 23.61 | 24.42 | 677,396 | -0.33(-1.33%) |
Apr 09, 2020 | 23.29 | 24.98 | 23.12 | 24.75 | 660,653 | +2.11(+9.34%) |
Apr 08, 2020 | 21.35 | 22.83 | 20.84 | 22.63 | 432,441 | +1.67(+7.96%) |
Apr 07, 2020 | 20.76 | 22.06 | 20.56 | 20.96 | 554,338 | +0.93(+4.64%) |
Apr 06, 2020 | 19.45 | 20.13 | 19.15 | 20.03 | 570,989 | +1.34(+7.17%) |
Apr 03, 2020 | 20.40 | 21.00 | 18.45 | 18.69 | 608,730 | -1.94(-9.41%) |
Apr 02, 2020 | 20.53 | 21.26 | 20.16 | 20.63 | 583,352 | -0.10(-0.48%) |
Apr 01, 2020 | 20.53 | 20.90 | 20.11 | 20.73 | 714,507 | -0.59(-2.78%) |
Mar 31, 2020 | 21.16 | 21.69 | 20.93 | 21.32 | 639,327 | +0.02(+0.08%) |
Mar 30, 2020 | 20.90 | 21.51 | 20.60 | 21.31 | 676,336 | +0.58(+2.78%) |
Mar 27, 2020 | 20.62 | 21.50 | 20.33 | 20.73 | 676,096 | -0.97(-4.47%) |
Mar 26, 2020 | 20.56 | 21.78 | 20.50 | 21.70 | 910,923 | +1.18(+5.77%) |
Mar 25, 2020 | 20.43 | 21.33 | 19.42 | 20.52 | 581,928 | +0.00(+0.00%) |
Mar 24, 2020 | 19.27 | 20.58 | 18.91 | 20.52 | 573,436 | +2.19(+11.93%) |
Mar 23, 2020 | 18.20 | 18.59 | 16.55 | 18.33 | 983,589 | +0.10(+0.54%) |
Mar 20, 2020 | 18.11 | 19.56 | 17.46 | 18.23 | 1,062,420 | +0.03(+0.18%) |
Mar 19, 2020 | 16.61 | 18.92 | 16.09 | 18.20 | 779,793 | +1.50(+9.01%) |
Mar 18, 2020 | 19.47 | 20.33 | 16.60 | 16.69 | 604,232 | -3.89(-18.90%) |
Mar 17, 2020 | 21.52 | 21.72 | 18.50 | 20.58 | 1,002,210 | -0.44(-2.11%) |
Mar 16, 2020 | 22.20 | 22.93 | 20.68 | 21.03 | 720,417 | -3.59(-14.57%) |
Mar 13, 2020 | 22.84 | 24.61 | 21.90 | 24.61 | 731,789 | +2.81(+12.90%) |
Mar 12, 2020 | 22.43 | 23.54 | 21.74 | 21.80 | 878,608 | -2.11(-8.81%) |
Mar 11, 2020 | 23.65 | 24.97 | 23.28 | 23.91 | 879,861 | -0.48(-1.96%) |
Mar 10, 2020 | 24.26 | 24.64 | 22.25 | 24.38 | 554,079 | +0.98(+4.18%) |
Mar 09, 2020 | 23.55 | 23.83 | 22.64 | 23.40 | 637,478 | -1.78(-7.08%) |
Mar 06, 2020 | 24.30 | 25.75 | 24.25 | 25.19 | 695,309 | -0.02(-0.10%) |
Mar 05, 2020 | 26.17 | 26.29 | 24.75 | 25.21 | 488,467 | -1.58(-5.89%) |
Mar 04, 2020 | 26.28 | 26.85 | 25.69 | 26.79 | 541,001 | +0.90(+3.46%) |
Mar 03, 2020 | 27.05 | 27.54 | 25.75 | 25.90 | 585,644 | -1.33(-4.89%) |