Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.22 | 26.24 | 25.18 | 25.59 | 1,561,996 | -1.00(-3.77%) |
May 28, 2020 | 26.70 | 27.20 | 26.23 | 26.59 | 1,595,750 | -0.18(-0.69%) |
May 27, 2020 | 27.21 | 27.21 | 25.95 | 26.77 | 1,271,159 | +0.09(+0.33%) |
May 26, 2020 | 27.50 | 27.57 | 26.05 | 26.69 | 1,312,913 | +0.58(+2.24%) |
May 22, 2020 | 26.16 | 26.18 | 25.51 | 26.10 | 1,795,556 | -0.28(-1.07%) |
May 21, 2020 | 26.33 | 26.94 | 26.23 | 26.39 | 2,088,625 | +0.06(+0.22%) |
May 20, 2020 | 26.21 | 27.10 | 26.02 | 26.33 | 1,422,143 | +0.98(+3.88%) |
May 19, 2020 | 26.37 | 26.63 | 24.88 | 25.34 | 2,115,866 | -0.83(-3.16%) |
May 18, 2020 | 25.09 | 26.32 | 24.82 | 26.17 | 2,744,252 | +2.99(+12.89%) |
May 15, 2020 | 22.70 | 23.64 | 22.61 | 23.18 | 1,509,717 | +0.35(+1.54%) |
May 14, 2020 | 21.79 | 23.36 | 21.08 | 22.83 | 1,846,710 | +0.50(+2.22%) |
May 13, 2020 | 23.02 | 23.39 | 21.74 | 22.34 | 2,491,947 | -0.77(-3.34%) |
May 12, 2020 | 23.74 | 24.08 | 22.99 | 23.11 | 1,942,219 | -0.47(-2.00%) |
May 11, 2020 | 22.95 | 23.75 | 22.85 | 23.58 | 2,615,830 | +0.37(+1.58%) |
May 08, 2020 | 23.83 | 23.90 | 22.63 | 23.21 | 1,938,867 | +0.17(+0.75%) |
May 07, 2020 | 24.23 | 24.96 | 22.55 | 23.04 | 2,863,078 | +0.67(+2.97%) |
May 06, 2020 | 22.65 | 23.12 | 21.79 | 22.37 | 2,548,768 | -0.06(-0.26%) |
May 05, 2020 | 24.63 | 24.90 | 22.19 | 22.43 | 2,454,188 | -0.65(-2.80%) |
May 04, 2020 | 21.84 | 23.10 | 21.57 | 23.08 | 2,435,604 | +0.42(+1.87%) |
May 01, 2020 | 23.70 | 24.15 | 22.25 | 22.65 | 1,784,363 | -1.86(-7.59%) |
Apr 30, 2020 | 25.14 | 25.26 | 22.88 | 24.51 | 3,613,485 | -0.50(-2.00%) |
Apr 29, 2020 | 23.41 | 25.25 | 23.21 | 25.02 | 2,355,813 | +2.69(+12.05%) |
Apr 28, 2020 | 22.33 | 22.79 | 21.36 | 22.33 | 1,766,073 | +0.52(+2.39%) |
Apr 27, 2020 | 21.74 | 22.37 | 20.39 | 21.80 | 2,601,720 | -0.30(-1.35%) |
Apr 24, 2020 | 22.81 | 23.18 | 20.95 | 22.10 | 3,263,453 | +0.12(+0.53%) |
Apr 23, 2020 | 20.68 | 22.15 | 20.42 | 21.99 | 3,000,326 | +2.45(+12.54%) |
Apr 22, 2020 | 19.96 | 20.57 | 19.34 | 19.54 | 3,468,857 | +0.77(+4.11%) |
Apr 21, 2020 | 18.31 | 19.39 | 18.14 | 18.77 | 2,564,859 | -0.34(-1.77%) |
Apr 20, 2020 | 18.11 | 20.65 | 17.84 | 19.10 | 2,767,428 | -0.69(-3.51%) |
Apr 17, 2020 | 17.97 | 19.90 | 17.69 | 19.80 | 2,801,082 | +1.97(+11.03%) |
Apr 16, 2020 | 18.94 | 19.71 | 17.62 | 17.83 | 2,827,884 | -1.29(-6.76%) |
Apr 15, 2020 | 17.46 | 19.50 | 17.15 | 19.12 | 3,061,006 | +0.05(+0.25%) |
Apr 14, 2020 | 18.33 | 19.28 | 17.69 | 19.08 | 3,268,652 | +0.71(+3.89%) |
Apr 13, 2020 | 18.01 | 18.80 | 17.07 | 18.36 | 3,432,887 | +1.04(+6.01%) |
Apr 09, 2020 | 18.69 | 20.13 | 16.21 | 17.32 | 3,414,016 | -0.07(-0.39%) |
Apr 08, 2020 | 16.67 | 17.51 | 16.13 | 17.39 | 2,744,878 | +1.35(+8.42%) |
Apr 07, 2020 | 16.81 | 17.45 | 15.98 | 16.04 | 3,385,058 | -0.09(-0.54%) |
Apr 06, 2020 | 16.55 | 16.85 | 15.15 | 16.12 | 2,496,953 | -0.16(-1.01%) |
Apr 03, 2020 | 17.12 | 17.14 | 15.24 | 16.29 | 3,823,814 | +0.50(+3.18%) |
Apr 02, 2020 | 15.26 | 18.29 | 14.80 | 15.79 | 3,778,260 | +1.32(+9.13%) |
Apr 01, 2020 | 15.56 | 15.68 | 14.08 | 14.47 | 2,918,099 | -1.76(-10.87%) |
Mar 31, 2020 | 15.27 | 16.79 | 15.10 | 16.23 | 3,684,501 | +1.90(+13.26%) |
Mar 30, 2020 | 14.76 | 15.12 | 13.60 | 14.33 | 3,206,563 | -1.04(-6.78%) |
Mar 27, 2020 | 15.32 | 16.29 | 14.44 | 15.37 | 2,885,592 | -0.99(-6.07%) |
Mar 26, 2020 | 16.26 | 17.42 | 15.74 | 16.37 | 2,480,415 | +0.20(+1.25%) |
Mar 25, 2020 | 15.99 | 17.13 | 14.48 | 16.16 | 2,389,800 | +0.63(+4.04%) |
Mar 24, 2020 | 14.19 | 15.82 | 13.38 | 15.54 | 3,577,872 | +2.46(+18.80%) |
Mar 23, 2020 | 14.32 | 14.60 | 13.01 | 13.08 | 2,743,901 | -1.20(-8.38%) |
Mar 20, 2020 | 16.27 | 16.65 | 13.75 | 14.27 | 3,693,886 | -1.52(-9.65%) |
Mar 19, 2020 | 12.83 | 16.64 | 12.54 | 15.80 | 5,325,814 | +2.88(+22.33%) |
Mar 18, 2020 | 11.73 | 13.17 | 11.72 | 12.91 | 5,439,281 | +0.13(+1.06%) |
Mar 17, 2020 | 14.63 | 15.23 | 12.06 | 12.78 | 5,482,052 | -1.77(-12.19%) |
Mar 16, 2020 | 14.24 | 17.40 | 13.53 | 14.55 | 4,896,782 | -2.90(-16.63%) |
Mar 13, 2020 | 15.79 | 17.56 | 14.34 | 17.46 | 6,285,092 | +2.84(+19.47%) |
Mar 12, 2020 | 14.34 | 15.09 | 13.66 | 14.61 | 5,843,237 | -1.38(-8.63%) |
Mar 11, 2020 | 16.71 | 17.19 | 15.39 | 15.99 | 5,596,076 | -1.10(-6.43%) |
Mar 10, 2020 | 15.97 | 17.48 | 14.11 | 17.09 | 7,065,401 | +2.56(+17.58%) |
Mar 09, 2020 | 12.55 | 15.80 | 12.55 | 14.53 | 10,097,257 | -8.99(-38.21%) |
Mar 06, 2020 | 26.38 | 26.94 | 22.91 | 23.52 | 4,765,873 | -4.28(-15.40%) |
Mar 05, 2020 | 28.32 | 29.41 | 27.52 | 27.80 | 2,740,511 | -1.69(-5.72%) |
Mar 04, 2020 | 30.77 | 30.81 | 29.09 | 29.49 | 2,906,470 | -0.49(-1.64%) |
Mar 03, 2020 | 31.55 | 32.33 | 29.17 | 29.98 | 5,138,587 | -1.57(-4.98%) |