Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.82 | 28.51 | 27.50 | 28.00 | 41,900 | -0.51(-1.79%) |
May 28, 2020 | 28.95 | 29.63 | 27.93 | 28.51 | 34,244 | -0.14(-0.49%) |
May 27, 2020 | 27.13 | 29.25 | 25.91 | 28.65 | 31,830 | +2.51(+9.60%) |
May 26, 2020 | 24.61 | 26.34 | 24.36 | 26.14 | 54,375 | +2.65(+11.28%) |
May 22, 2020 | 24.73 | 24.73 | 23.11 | 23.49 | 109,700 | -1.37(-5.51%) |
May 21, 2020 | 24.50 | 26.03 | 23.52 | 24.86 | 38,998 | +0.61(+2.52%) |
May 20, 2020 | 23.65 | 24.41 | 22.46 | 24.25 | 13,903 | +1.46(+6.41%) |
May 19, 2020 | 23.25 | 24.11 | 22.62 | 22.79 | 52,683 | -0.46(-1.98%) |
May 18, 2020 | 22.90 | 23.65 | 22.47 | 23.25 | 24,538 | +1.35(+6.16%) |
May 15, 2020 | 22.00 | 22.39 | 21.26 | 21.90 | 18,100 | +0.09(+0.41%) |
May 14, 2020 | 21.00 | 22.18 | 20.35 | 21.81 | 27,943 | +0.33(+1.54%) |
May 13, 2020 | 21.00 | 21.90 | 20.07 | 21.48 | 22,121 | +0.27(+1.27%) |
May 12, 2020 | 22.51 | 22.51 | 21.00 | 21.21 | 38,324 | -1.32(-5.86%) |
May 11, 2020 | 24.30 | 24.30 | 22.14 | 22.53 | 37,369 | -1.96(-8.00%) |
May 08, 2020 | 23.00 | 24.50 | 22.14 | 24.49 | 55,300 | +2.05(+9.14%) |
May 07, 2020 | 23.19 | 23.71 | 22.05 | 22.44 | 21,461 | -0.12(-0.53%) |
May 06, 2020 | 23.48 | 23.48 | 22.31 | 22.56 | 11,115 | -0.48(-2.08%) |
May 05, 2020 | 24.54 | 24.54 | 23.04 | 23.04 | 11,115 | -0.86(-3.60%) |
May 04, 2020 | 24.39 | 24.48 | 23.30 | 23.90 | 11,529 | -0.62(-2.53%) |
May 01, 2020 | 24.27 | 25.07 | 22.74 | 24.52 | 31,900 | -0.57(-2.27%) |
Apr 30, 2020 | 27.06 | 27.06 | 24.79 | 25.09 | 36,306 | -2.81(-10.07%) |
Apr 29, 2020 | 27.20 | 28.51 | 26.25 | 27.90 | 50,994 | +1.86(+7.14%) |
Apr 28, 2020 | 27.40 | 28.39 | 25.41 | 26.04 | 41,434 | -0.28(-1.06%) |
Apr 27, 2020 | 24.17 | 26.97 | 24.17 | 26.32 | 42,110 | +2.32(+9.67%) |
Apr 24, 2020 | 22.02 | 25.25 | 22.02 | 24.00 | 112,900 | +2.26(+10.40%) |
Apr 23, 2020 | 21.94 | 22.50 | 21.35 | 21.74 | 17,359 | -0.13(-0.59%) |
Apr 22, 2020 | 22.23 | 23.83 | 21.36 | 21.87 | 13,053 | +0.69(+3.26%) |
Apr 21, 2020 | 20.49 | 21.54 | 19.27 | 21.18 | 27,673 | -0.26(-1.21%) |
Apr 20, 2020 | 21.51 | 22.13 | 20.79 | 21.44 | 72,877 | -0.73(-3.29%) |
Apr 17, 2020 | 22.57 | 23.38 | 21.69 | 22.17 | 36,300 | +0.62(+2.88%) |
Apr 16, 2020 | 24.05 | 24.05 | 21.01 | 21.55 | 26,802 | -2.63(-10.88%) |
Apr 15, 2020 | 26.31 | 26.87 | 24.13 | 24.18 | 29,512 | -3.17(-11.59%) |
Apr 14, 2020 | 27.83 | 29.72 | 26.64 | 27.35 | 23,285 | +0.35(+1.30%) |
Apr 13, 2020 | 28.42 | 29.97 | 26.37 | 27.00 | 31,297 | -2.29(-7.82%) |
Apr 09, 2020 | 25.10 | 29.68 | 25.10 | 29.29 | 26,900 | +4.17(+16.60%) |
Apr 08, 2020 | 24.37 | 25.81 | 23.83 | 25.12 | 27,207 | +1.12(+4.67%) |
Apr 07, 2020 | 24.52 | 25.38 | 22.73 | 24.00 | 30,058 | -0.85(-3.42%) |
Apr 06, 2020 | 25.23 | 26.44 | 23.87 | 24.85 | 65,111 | +0.55(+2.26%) |
Apr 03, 2020 | 24.40 | 24.82 | 23.20 | 24.30 | 25,900 | -0.33(-1.34%) |
Apr 02, 2020 | 25.16 | 25.88 | 23.06 | 24.63 | 29,774 | -0.35(-1.40%) |
Apr 01, 2020 | 25.69 | 26.61 | 24.19 | 24.98 | 30,563 | -1.95(-7.24%) |
Mar 31, 2020 | 27.36 | 29.40 | 26.22 | 26.93 | 51,744 | -0.57(-2.07%) |
Mar 30, 2020 | 27.35 | 27.84 | 26.24 | 27.50 | 28,302 | +0.76(+2.84%) |
Mar 27, 2020 | 26.31 | 26.89 | 25.50 | 26.74 | 22,200 | -0.50(-1.84%) |
Mar 26, 2020 | 23.87 | 27.60 | 23.54 | 27.24 | 40,450 | +3.57(+15.08%) |
Mar 25, 2020 | 24.09 | 24.36 | 22.45 | 23.67 | 20,122 | -0.53(-2.19%) |
Mar 24, 2020 | 23.61 | 24.76 | 22.75 | 24.20 | 33,002 | +2.03(+9.16%) |
Mar 23, 2020 | 20.52 | 23.77 | 19.00 | 22.17 | 36,092 | +1.79(+8.78%) |
Mar 20, 2020 | 22.74 | 24.49 | 19.79 | 20.38 | 43,900 | -2.33(-10.26%) |
Mar 19, 2020 | 17.65 | 25.41 | 17.39 | 22.71 | 42,950 | +5.00(+28.23%) |
Mar 18, 2020 | 22.17 | 22.17 | 15.52 | 17.71 | 36,007 | -6.14(-25.74%) |
Mar 17, 2020 | 22.22 | 24.43 | 20.62 | 23.85 | 42,054 | +2.16(+9.96%) |
Mar 16, 2020 | 25.43 | 25.43 | 21.11 | 21.69 | 44,614 | -6.66(-23.49%) |
Mar 13, 2020 | 28.90 | 30.14 | 27.90 | 28.35 | 54,700 | +0.55(+1.98%) |
Mar 12, 2020 | 32.19 | 32.19 | 26.94 | 27.80 | 40,702 | -7.19(-20.55%) |
Mar 11, 2020 | 37.82 | 37.82 | 34.42 | 34.99 | 22,998 | -4.05(-10.37%) |
Mar 10, 2020 | 37.02 | 39.35 | 35.19 | 39.04 | 36,786 | +2.67(+7.34%) |
Mar 09, 2020 | 36.95 | 37.98 | 34.96 | 36.37 | 30,535 | -3.40(-8.55%) |
Mar 06, 2020 | 40.13 | 40.53 | 37.38 | 39.77 | 57,900 | -1.57(-3.80%) |
Mar 05, 2020 | 42.90 | 42.90 | 40.40 | 41.34 | 17,114 | -2.61(-5.94%) |
Mar 04, 2020 | 42.79 | 43.95 | 41.93 | 43.95 | 15,160 | +1.32(+3.10%) |
Mar 03, 2020 | 44.37 | 44.37 | 41.64 | 42.63 | 19,650 | -1.80(-4.05%) |