Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.77 | 25.27 | 24.58 | 25.04 | 141,500 | -0.14(-0.56%) |
May 28, 2020 | 25.87 | 25.87 | 25.07 | 25.18 | 105,523 | -0.52(-2.02%) |
May 27, 2020 | 25.04 | 25.73 | 25.00 | 25.70 | 45,569 | +0.48(+1.90%) |
May 26, 2020 | 24.04 | 25.55 | 24.04 | 25.22 | 122,596 | +0.92(+3.79%) |
May 22, 2020 | 24.50 | 24.64 | 24.23 | 24.30 | 31,700 | -0.17(-0.69%) |
May 21, 2020 | 24.07 | 25.00 | 24.04 | 24.47 | 57,651 | +0.08(+0.33%) |
May 20, 2020 | 22.99 | 24.46 | 22.99 | 24.39 | 68,358 | +0.75(+3.17%) |
May 19, 2020 | 24.22 | 24.76 | 23.64 | 23.64 | 88,700 | -0.89(-3.63%) |
May 18, 2020 | 23.35 | 24.79 | 23.19 | 24.53 | 96,099 | +1.25(+5.37%) |
May 15, 2020 | 23.50 | 23.74 | 23.05 | 23.28 | 49,000 | -0.54(-2.27%) |
May 14, 2020 | 23.60 | 23.91 | 23.37 | 23.82 | 75,643 | +0.23(+0.97%) |
May 13, 2020 | 22.00 | 24.45 | 22.00 | 23.59 | 63,237 | -0.66(-2.74%) |
May 12, 2020 | 24.09 | 25.15 | 24.01 | 24.25 | 28,347 | -0.09(-0.35%) |
May 11, 2020 | 24.76 | 24.76 | 24.12 | 24.34 | 41,575 | -0.42(-1.70%) |
May 08, 2020 | 24.25 | 25.15 | 24.25 | 24.76 | 57,100 | +0.63(+2.60%) |
May 07, 2020 | 23.89 | 24.38 | 23.89 | 24.13 | 88,629 | +0.24(+1.02%) |
May 06, 2020 | 23.60 | 24.05 | 23.43 | 23.89 | 30,930 | +0.29(+1.23%) |
May 05, 2020 | 22.90 | 24.54 | 22.90 | 23.60 | 87,489 | -0.19(-0.80%) |
May 04, 2020 | 22.57 | 23.79 | 22.57 | 23.79 | 138,399 | +0.67(+2.89%) |
May 01, 2020 | 22.44 | 24.95 | 22.44 | 23.12 | 84,900 | -1.29(-5.28%) |
Apr 30, 2020 | 23.93 | 25.57 | 23.67 | 24.41 | 61,453 | -0.82(-3.25%) |
Apr 29, 2020 | 23.03 | 26.00 | 23.03 | 25.23 | 88,066 | +0.43(+1.73%) |
Apr 28, 2020 | 23.41 | 24.80 | 23.18 | 24.80 | 67,686 | +1.62(+6.99%) |
Apr 27, 2020 | 23.36 | 23.40 | 22.78 | 23.18 | 174,952 | +0.44(+1.93%) |
Apr 24, 2020 | 22.26 | 23.31 | 22.26 | 22.74 | 45,800 | +0.29(+1.29%) |
Apr 23, 2020 | 23.60 | 23.60 | 22.35 | 22.45 | 99,671 | -0.69(-2.98%) |
Apr 22, 2020 | 23.09 | 23.86 | 22.90 | 23.14 | 83,464 | +0.17(+0.74%) |
Apr 21, 2020 | 23.20 | 23.57 | 22.75 | 22.97 | 80,000 | -0.96(-4.01%) |
Apr 20, 2020 | 23.39 | 24.42 | 23.35 | 23.93 | 140,198 | -0.52(-2.13%) |
Apr 17, 2020 | 23.20 | 24.48 | 23.20 | 24.45 | 104,000 | +1.47(+6.40%) |
Apr 16, 2020 | 22.25 | 23.11 | 22.25 | 22.98 | 47,276 | +0.48(+2.13%) |
Apr 15, 2020 | 23.37 | 24.00 | 22.50 | 22.50 | 78,697 | -1.20(-5.06%) |
Apr 14, 2020 | 23.02 | 24.61 | 23.02 | 23.70 | 114,068 | -0.74(-3.03%) |
Apr 13, 2020 | 24.72 | 24.72 | 23.55 | 24.44 | 59,691 | +0.80(+3.38%) |
Apr 09, 2020 | 21.87 | 24.56 | 21.87 | 23.64 | 262,800 | +0.32(+1.35%) |
Apr 08, 2020 | 23.36 | 23.55 | 20.43 | 23.32 | 302,509 | +0.18(+0.76%) |
Apr 07, 2020 | 22.50 | 23.55 | 22.50 | 23.15 | 91,755 | +0.76(+3.39%) |
Apr 06, 2020 | 19.73 | 22.57 | 19.72 | 22.39 | 145,930 | +0.44(+2.00%) |
Apr 03, 2020 | 23.21 | 23.37 | 21.18 | 21.95 | 166,400 | -0.70(-3.09%) |
Apr 02, 2020 | 22.50 | 23.46 | 22.50 | 22.65 | 66,150 | -0.38(-1.65%) |
Apr 01, 2020 | 21.10 | 23.38 | 21.10 | 23.03 | 78,682 | -0.22(-0.95%) |
Mar 31, 2020 | 20.86 | 24.19 | 20.86 | 23.25 | 339,839 | +0.18(+0.78%) |
Mar 30, 2020 | 21.11 | 23.10 | 21.00 | 23.07 | 190,319 | +0.23(+1.01%) |
Mar 27, 2020 | 21.01 | 23.17 | 21.00 | 22.84 | 182,400 | -0.61(-2.60%) |
Mar 26, 2020 | 21.50 | 25.00 | 21.50 | 23.45 | 301,933 | +0.21(+0.90%) |
Mar 25, 2020 | 22.75 | 23.38 | 21.20 | 23.24 | 80,479 | +1.79(+8.34%) |
Mar 24, 2020 | 19.53 | 22.45 | 19.48 | 21.45 | 112,226 | +2.69(+14.34%) |
Mar 23, 2020 | 20.25 | 24.23 | 18.76 | 18.76 | 147,399 | -2.19(-10.47%) |
Mar 20, 2020 | 21.66 | 22.47 | 20.66 | 20.95 | 129,600 | -1.17(-5.27%) |
Mar 19, 2020 | 21.10 | 22.79 | 20.60 | 22.12 | 117,832 | -0.78(-3.41%) |
Mar 18, 2020 | 20.22 | 23.80 | 20.22 | 22.90 | 126,319 | -0.22(-0.95%) |
Mar 17, 2020 | 23.33 | 25.66 | 20.72 | 23.12 | 216,635 | +0.43(+1.90%) |
Mar 16, 2020 | 24.26 | 25.24 | 22.01 | 22.69 | 136,649 | -2.87(-11.23%) |
Mar 13, 2020 | 25.49 | 26.80 | 24.91 | 25.56 | 144,600 | +0.43(+1.71%) |
Mar 12, 2020 | 26.25 | 26.94 | 24.01 | 25.13 | 132,209 | -2.16(-7.91%) |
Mar 11, 2020 | 26.37 | 28.27 | 26.37 | 27.29 | 82,607 | -1.05(-3.69%) |
Mar 10, 2020 | 26.68 | 28.46 | 26.11 | 28.34 | 61,288 | +1.77(+6.64%) |
Mar 09, 2020 | 28.34 | 28.34 | 25.64 | 26.57 | 149,756 | -1.77(-6.25%) |
Mar 06, 2020 | 29.00 | 29.00 | 27.11 | 28.34 | 106,400 | -0.21(-0.74%) |
Mar 05, 2020 | 30.07 | 30.07 | 28.55 | 28.55 | 87,700 | -1.38(-4.61%) |
Mar 04, 2020 | 29.00 | 30.29 | 29.00 | 29.93 | 126,054 | +0.04(+0.13%) |
Mar 03, 2020 | 29.32 | 30.29 | 29.00 | 29.89 | 87,580 | +0.13(+0.44%) |