Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.40 | 20.52 | 19.77 | 20.18 | 477,076 | -0.68(-3.26%) |
May 28, 2020 | 22.59 | 22.59 | 20.64 | 20.86 | 584,550 | -1.10(-5.02%) |
May 27, 2020 | 20.83 | 22.04 | 20.45 | 21.96 | 540,405 | +1.86(+9.27%) |
May 26, 2020 | 19.52 | 20.39 | 18.69 | 20.10 | 539,100 | +1.47(+7.87%) |
May 22, 2020 | 19.09 | 19.26 | 18.46 | 18.63 | 289,240 | -0.36(-1.88%) |
May 21, 2020 | 18.76 | 19.31 | 18.76 | 18.99 | 392,957 | +0.11(+0.57%) |
May 20, 2020 | 18.18 | 18.93 | 18.09 | 18.88 | 500,035 | +1.16(+6.54%) |
May 19, 2020 | 18.46 | 18.76 | 17.70 | 17.72 | 381,989 | -0.97(-5.19%) |
May 18, 2020 | 17.77 | 18.91 | 17.77 | 18.69 | 465,526 | +1.66(+9.78%) |
May 15, 2020 | 16.82 | 17.26 | 16.68 | 17.02 | 587,050 | -0.07(-0.44%) |
May 14, 2020 | 16.53 | 17.30 | 15.83 | 17.10 | 788,842 | +0.26(+1.52%) |
May 13, 2020 | 17.39 | 17.52 | 16.26 | 16.84 | 495,684 | -0.67(-3.83%) |
May 12, 2020 | 18.66 | 18.89 | 17.50 | 17.51 | 479,929 | -1.12(-6.01%) |
May 11, 2020 | 19.48 | 19.58 | 18.52 | 18.63 | 659,256 | -1.11(-5.63%) |
May 08, 2020 | 19.43 | 19.86 | 19.15 | 19.74 | 517,399 | +0.92(+4.91%) |
May 07, 2020 | 18.65 | 19.07 | 18.53 | 18.82 | 752,050 | +0.34(+1.86%) |
May 06, 2020 | 18.95 | 19.42 | 18.40 | 18.48 | 444,804 | -0.35(-1.87%) |
May 05, 2020 | 20.16 | 20.18 | 18.64 | 18.83 | 471,961 | -0.92(-4.64%) |
May 04, 2020 | 19.56 | 19.86 | 19.07 | 19.74 | 460,062 | -0.13(-0.66%) |
May 01, 2020 | 21.29 | 21.62 | 19.38 | 19.87 | 791,634 | -2.19(-9.93%) |
Apr 30, 2020 | 22.15 | 22.64 | 20.99 | 22.07 | 679,840 | -1.18(-5.06%) |
Apr 29, 2020 | 22.96 | 23.83 | 22.52 | 23.24 | 676,080 | +1.18(+5.33%) |
Apr 28, 2020 | 22.34 | 22.69 | 21.88 | 22.07 | 493,535 | +0.40(+1.83%) |
Apr 27, 2020 | 20.75 | 22.12 | 20.69 | 21.67 | 595,997 | +1.26(+6.19%) |
Apr 24, 2020 | 20.46 | 20.79 | 20.18 | 20.41 | 350,559 | +0.05(+0.24%) |
Apr 23, 2020 | 20.16 | 20.73 | 20.07 | 20.36 | 303,203 | +0.30(+1.51%) |
Apr 22, 2020 | 20.84 | 20.85 | 19.74 | 20.05 | 340,776 | -0.20(-1.01%) |
Apr 21, 2020 | 19.79 | 20.39 | 19.51 | 20.26 | 328,884 | -0.27(-1.31%) |
Apr 20, 2020 | 19.99 | 20.97 | 19.63 | 20.53 | 413,225 | -0.03(-0.16%) |
Apr 17, 2020 | 19.73 | 20.75 | 19.73 | 20.56 | 399,364 | +1.26(+6.52%) |
Apr 16, 2020 | 20.17 | 20.50 | 18.78 | 19.30 | 597,252 | -0.94(-4.64%) |
Apr 15, 2020 | 20.52 | 20.87 | 20.13 | 20.24 | 485,849 | -1.28(-5.96%) |
Apr 14, 2020 | 22.09 | 22.23 | 20.98 | 21.53 | 554,233 | -0.02(-0.08%) |
Apr 13, 2020 | 23.21 | 23.21 | 21.31 | 21.54 | 477,660 | -1.43(-6.23%) |
Apr 09, 2020 | 21.91 | 23.13 | 21.75 | 22.97 | 675,800 | +1.60(+7.50%) |
Apr 08, 2020 | 20.90 | 21.72 | 20.03 | 21.37 | 662,612 | +1.07(+5.28%) |
Apr 07, 2020 | 21.53 | 22.01 | 19.88 | 20.30 | 960,869 | -0.19(-0.92%) |
Apr 06, 2020 | 20.59 | 21.00 | 19.67 | 20.49 | 708,353 | +1.02(+5.25%) |
Apr 03, 2020 | 21.75 | 22.07 | 19.04 | 19.47 | 918,232 | -2.53(-11.49%) |
Apr 02, 2020 | 20.94 | 22.20 | 20.94 | 21.99 | 546,132 | +0.87(+4.10%) |
Apr 01, 2020 | 21.53 | 21.53 | 20.68 | 21.13 | 612,600 | -0.78(-3.58%) |
Mar 31, 2020 | 21.65 | 22.03 | 20.98 | 21.91 | 664,816 | +0.12(+0.56%) |
Mar 30, 2020 | 20.71 | 21.84 | 20.32 | 21.79 | 448,816 | +1.05(+5.05%) |
Mar 27, 2020 | 20.39 | 21.49 | 19.99 | 20.74 | 489,144 | -0.70(-3.28%) |
Mar 26, 2020 | 19.12 | 21.62 | 18.71 | 21.44 | 688,409 | +2.60(+13.80%) |
Mar 25, 2020 | 19.99 | 20.37 | 18.75 | 18.84 | 1,025,014 | -1.03(-5.18%) |
Mar 24, 2020 | 18.80 | 19.91 | 18.57 | 19.87 | 727,201 | +1.81(+10.05%) |
Mar 23, 2020 | 19.92 | 20.90 | 17.89 | 18.06 | 910,118 | -2.11(-10.46%) |
Mar 20, 2020 | 22.43 | 23.10 | 19.87 | 20.17 | 1,415,572 | -2.58(-11.35%) |
Mar 19, 2020 | 22.08 | 23.45 | 19.25 | 22.75 | 1,288,866 | +0.25(+1.13%) |
Mar 18, 2020 | 22.23 | 23.98 | 21.53 | 22.50 | 1,142,038 | -1.25(-5.27%) |
Mar 17, 2020 | 21.21 | 23.93 | 20.75 | 23.75 | 1,220,402 | +2.93(+14.10%) |
Mar 16, 2020 | 20.45 | 21.84 | 20.24 | 20.81 | 981,029 | -2.40(-10.32%) |
Mar 13, 2020 | 23.10 | 23.73 | 21.77 | 23.21 | 950,523 | +1.49(+6.85%) |
Mar 12, 2020 | 21.03 | 23.13 | 20.44 | 21.72 | 858,496 | -1.08(-4.73%) |
Mar 11, 2020 | 23.81 | 24.11 | 22.55 | 22.80 | 788,357 | -1.59(-6.53%) |
Mar 10, 2020 | 23.64 | 24.51 | 22.95 | 24.40 | 611,875 | +1.70(+7.49%) |
Mar 09, 2020 | 23.83 | 24.53 | 22.65 | 22.70 | 540,579 | -3.33(-12.79%) |
Mar 06, 2020 | 25.18 | 26.46 | 25.14 | 26.02 | 815,608 | -0.36(-1.36%) |
Mar 05, 2020 | 27.40 | 27.77 | 25.70 | 26.38 | 952,179 | -1.90(-6.71%) |
Mar 04, 2020 | 28.10 | 28.38 | 27.44 | 28.28 | 600,322 | +0.49(+1.77%) |
Mar 03, 2020 | 28.46 | 28.79 | 27.55 | 27.79 | 621,290 | -0.74(-2.58%) |