Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.97 | 23.69 | 22.68 | 23.62 | 1,702,117 | +0.63(+2.75%) |
May 28, 2020 | 24.13 | 24.13 | 22.94 | 22.99 | 832,076 | -0.86(-3.59%) |
May 27, 2020 | 24.13 | 24.15 | 23.19 | 23.85 | 1,039,622 | +0.04(+0.15%) |
May 26, 2020 | 23.87 | 24.35 | 23.54 | 23.81 | 890,933 | +0.82(+3.57%) |
May 22, 2020 | 23.16 | 23.17 | 22.67 | 22.99 | 576,533 | -0.01(-0.04%) |
May 21, 2020 | 23.05 | 23.23 | 22.73 | 23.00 | 455,573 | -0.02(-0.09%) |
May 20, 2020 | 22.60 | 23.10 | 22.20 | 23.02 | 924,207 | +1.05(+4.78%) |
May 19, 2020 | 22.04 | 22.61 | 21.97 | 21.97 | 503,036 | -0.20(-0.92%) |
May 18, 2020 | 22.36 | 22.65 | 21.81 | 22.18 | 944,666 | +0.64(+2.98%) |
May 15, 2020 | 21.31 | 21.57 | 21.19 | 21.53 | 751,043 | +0.10(+0.48%) |
May 14, 2020 | 20.89 | 21.50 | 20.41 | 21.43 | 751,832 | +0.17(+0.79%) |
May 13, 2020 | 21.54 | 21.64 | 20.95 | 21.26 | 935,758 | -0.57(-2.61%) |
May 12, 2020 | 23.10 | 23.45 | 21.83 | 21.83 | 1,010,766 | -1.26(-5.45%) |
May 11, 2020 | 23.53 | 23.62 | 22.73 | 23.09 | 1,314,678 | -0.78(-3.26%) |
May 08, 2020 | 23.53 | 23.94 | 23.01 | 23.87 | 773,814 | +0.72(+3.13%) |
May 07, 2020 | 22.67 | 23.33 | 22.65 | 23.15 | 645,966 | +0.74(+3.32%) |
May 06, 2020 | 22.72 | 22.84 | 22.26 | 22.40 | 495,912 | +0.01(+0.05%) |
May 05, 2020 | 22.28 | 22.84 | 22.00 | 22.39 | 1,597,226 | +0.43(+1.97%) |
May 04, 2020 | 21.40 | 22.02 | 21.05 | 21.96 | 696,276 | +0.40(+1.87%) |
May 01, 2020 | 21.20 | 21.61 | 20.88 | 21.56 | 1,103,795 | -0.21(-0.98%) |
Apr 30, 2020 | 22.43 | 22.43 | 21.65 | 21.77 | 822,347 | -0.97(-4.26%) |
Apr 29, 2020 | 22.51 | 23.02 | 22.31 | 22.74 | 680,540 | +0.96(+4.40%) |
Apr 28, 2020 | 23.15 | 23.15 | 21.68 | 21.78 | 929,021 | -0.78(-3.48%) |
Apr 27, 2020 | 21.81 | 22.84 | 21.79 | 22.57 | 724,284 | +1.04(+4.83%) |
Apr 24, 2020 | 21.09 | 21.64 | 20.85 | 21.53 | 547,873 | +0.54(+2.57%) |
Apr 23, 2020 | 21.15 | 21.78 | 20.90 | 20.99 | 932,291 | -0.09(-0.44%) |
Apr 22, 2020 | 21.22 | 21.22 | 20.60 | 21.08 | 1,116,389 | +0.44(+2.12%) |
Apr 21, 2020 | 21.15 | 21.54 | 20.46 | 20.64 | 762,360 | -1.19(-5.44%) |
Apr 20, 2020 | 21.52 | 22.06 | 21.49 | 21.83 | 693,567 | -0.16(-0.72%) |
Apr 17, 2020 | 21.64 | 22.04 | 21.16 | 21.99 | 1,364,285 | +0.98(+4.66%) |
Apr 16, 2020 | 20.56 | 21.13 | 20.25 | 21.01 | 935,397 | +0.51(+2.49%) |
Apr 15, 2020 | 20.37 | 20.67 | 19.95 | 20.50 | 1,410,527 | -0.70(-3.29%) |
Apr 14, 2020 | 20.89 | 21.28 | 20.57 | 21.20 | 1,277,120 | +0.69(+3.38%) |
Apr 13, 2020 | 20.89 | 20.89 | 20.09 | 20.50 | 1,169,942 | -0.70(-3.31%) |
Apr 09, 2020 | 21.37 | 21.91 | 20.76 | 21.21 | 984,640 | +0.32(+1.54%) |
Apr 08, 2020 | 20.29 | 21.12 | 19.77 | 20.89 | 1,001,226 | +1.22(+6.22%) |
Apr 07, 2020 | 22.05 | 22.05 | 19.47 | 19.66 | 1,301,726 | -1.34(-6.38%) |
Apr 06, 2020 | 19.81 | 21.20 | 19.50 | 21.00 | 1,635,369 | +2.11(+11.19%) |
Apr 03, 2020 | 19.15 | 19.20 | 18.07 | 18.89 | 1,465,772 | -0.61(-3.13%) |
Apr 02, 2020 | 18.41 | 19.60 | 18.29 | 19.50 | 1,632,746 | +0.89(+4.79%) |
Apr 01, 2020 | 19.36 | 19.71 | 17.86 | 18.61 | 2,850,798 | -3.30(-15.05%) |
Mar 31, 2020 | 21.84 | 22.68 | 21.54 | 21.91 | 2,535,462 | +0.12(+0.56%) |
Mar 30, 2020 | 21.21 | 21.91 | 21.05 | 21.78 | 1,080,250 | +0.77(+3.66%) |
Mar 27, 2020 | 21.05 | 21.26 | 19.78 | 21.01 | 1,153,851 | -0.93(-4.23%) |
Mar 26, 2020 | 21.55 | 22.38 | 21.55 | 21.94 | 1,116,532 | +0.84(+3.98%) |
Mar 25, 2020 | 20.47 | 21.61 | 19.79 | 21.10 | 1,330,849 | +0.66(+3.21%) |
Mar 24, 2020 | 20.36 | 21.15 | 19.56 | 20.44 | 1,572,873 | +0.87(+4.42%) |
Mar 23, 2020 | 19.28 | 20.03 | 18.58 | 19.58 | 728,594 | +0.47(+2.48%) |
Mar 20, 2020 | 19.75 | 20.70 | 18.79 | 19.10 | 1,824,608 | -0.47(-2.42%) |
Mar 19, 2020 | 17.96 | 20.02 | 17.64 | 19.58 | 999,649 | +1.50(+8.31%) |
Mar 18, 2020 | 17.80 | 19.80 | 17.70 | 18.07 | 1,513,645 | -1.11(-5.76%) |
Mar 17, 2020 | 17.49 | 19.18 | 16.53 | 19.18 | 1,384,492 | +1.98(+11.52%) |
Mar 16, 2020 | 19.14 | 19.52 | 17.07 | 17.20 | 1,279,815 | -4.31(-20.04%) |
Mar 13, 2020 | 20.73 | 21.54 | 18.75 | 21.51 | 1,183,296 | +1.99(+10.21%) |
Mar 12, 2020 | 21.14 | 21.57 | 19.16 | 19.52 | 2,121,649 | -3.09(-13.66%) |
Mar 11, 2020 | 23.78 | 23.94 | 22.33 | 22.60 | 1,251,685 | -1.76(-7.23%) |
Mar 10, 2020 | 24.07 | 24.41 | 22.47 | 24.37 | 922,676 | +1.02(+4.36%) |
Mar 09, 2020 | 24.94 | 25.17 | 23.23 | 23.35 | 1,364,190 | -3.29(-12.35%) |
Mar 06, 2020 | 26.79 | 27.08 | 26.11 | 26.64 | 851,353 | -0.78(-2.86%) |
Mar 05, 2020 | 27.41 | 28.10 | 27.12 | 27.42 | 789,787 | -0.56(-2.00%) |
Mar 04, 2020 | 26.94 | 28.04 | 26.75 | 27.98 | 579,196 | +1.40(+5.27%) |
Mar 03, 2020 | 27.43 | 27.70 | 26.08 | 26.58 | 1,089,812 | -0.88(-3.21%) |