Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.37 | 25.47 | 24.85 | 25.09 | 22,300 | -0.28(-1.08%) |
May 28, 2020 | 25.69 | 25.80 | 25.36 | 25.37 | 9,519 | +0.41(+1.64%) |
May 27, 2020 | 24.18 | 25.13 | 24.18 | 24.96 | 31,835 | +1.54(+6.58%) |
May 26, 2020 | 23.72 | 23.75 | 23.29 | 23.42 | 5,984 | +0.44(+1.91%) |
May 22, 2020 | 22.80 | 23.11 | 22.69 | 22.98 | 9,100 | +0.37(+1.64%) |
May 21, 2020 | 22.92 | 22.92 | 22.55 | 22.61 | 7,999 | -0.23(-1.03%) |
May 20, 2020 | 22.92 | 23.16 | 22.60 | 22.84 | 17,941 | +0.30(+1.35%) |
May 19, 2020 | 22.50 | 23.16 | 22.35 | 22.54 | 58,778 | -0.49(-2.13%) |
May 18, 2020 | 22.88 | 23.04 | 22.88 | 23.03 | 11,062 | +1.05(+4.76%) |
May 15, 2020 | 21.95 | 22.39 | 21.86 | 21.98 | 9,700 | -0.04(-0.17%) |
May 14, 2020 | 21.46 | 22.02 | 21.42 | 22.02 | 12,558 | -0.01(-0.05%) |
May 13, 2020 | 22.73 | 22.73 | 22.03 | 22.03 | 8,482 | -0.64(-2.82%) |
May 12, 2020 | 22.89 | 23.10 | 22.61 | 22.67 | 43,266 | -0.38(-1.63%) |
May 11, 2020 | 23.05 | 23.30 | 23.00 | 23.05 | 14,496 | -0.72(-3.05%) |
May 08, 2020 | 23.73 | 23.77 | 23.53 | 23.77 | 6,400 | +0.30(+1.28%) |
May 07, 2020 | 23.05 | 23.83 | 22.97 | 23.47 | 42,729 | -0.27(-1.12%) |
May 06, 2020 | 23.90 | 24.00 | 23.60 | 23.73 | 12,393 | -0.25(-1.06%) |
May 05, 2020 | 24.13 | 24.55 | 23.99 | 23.99 | 12,178 | -0.29(-1.19%) |
May 04, 2020 | 24.18 | 24.63 | 23.77 | 24.28 | 11,488 | -0.79(-3.13%) |
May 01, 2020 | 24.96 | 25.39 | 24.73 | 25.07 | 6,200 | -0.22(-0.89%) |
Apr 30, 2020 | 25.18 | 25.91 | 25.18 | 25.29 | 34,477 | -1.07(-4.08%) |
Apr 29, 2020 | 26.19 | 26.61 | 26.19 | 26.36 | 4,829 | +0.95(+3.75%) |
Apr 28, 2020 | 25.99 | 26.07 | 25.41 | 25.41 | 26,929 | +0.36(+1.45%) |
Apr 27, 2020 | 24.88 | 25.49 | 24.88 | 25.05 | 40,817 | +0.23(+0.94%) |
Apr 24, 2020 | 24.05 | 24.92 | 24.03 | 24.82 | 25,700 | +0.63(+2.59%) |
Apr 23, 2020 | 23.87 | 24.42 | 23.86 | 24.19 | 24,595 | +0.13(+0.54%) |
Apr 22, 2020 | 23.66 | 24.19 | 23.58 | 24.06 | 15,147 | +1.05(+4.56%) |
Apr 21, 2020 | 23.45 | 23.62 | 22.85 | 23.01 | 45,759 | -1.46(-5.97%) |
Apr 20, 2020 | 24.35 | 24.99 | 24.12 | 24.47 | 24,640 | -1.15(-4.49%) |
Apr 17, 2020 | 25.25 | 25.67 | 24.93 | 25.62 | 11,000 | +1.35(+5.56%) |
Apr 16, 2020 | 24.38 | 24.55 | 23.76 | 24.27 | 16,926 | +0.85(+3.63%) |
Apr 15, 2020 | 23.59 | 24.10 | 23.27 | 23.42 | 9,734 | -2.09(-8.19%) |
Apr 14, 2020 | 25.40 | 25.89 | 24.98 | 25.51 | 67,712 | -0.44(-1.69%) |
Apr 13, 2020 | 26.00 | 26.00 | 25.10 | 25.95 | 4,296 | +0.38(+1.50%) |
Apr 09, 2020 | 24.24 | 25.76 | 24.24 | 25.57 | 3,700 | +1.92(+8.10%) |
Apr 08, 2020 | 23.55 | 24.11 | 23.18 | 23.65 | 26,874 | +0.12(+0.51%) |
Apr 07, 2020 | 24.25 | 24.46 | 23.53 | 23.53 | 18,066 | +1.04(+4.62%) |
Apr 06, 2020 | 22.13 | 22.81 | 22.09 | 22.49 | 16,239 | +2.23(+11.01%) |
Apr 03, 2020 | 20.92 | 20.92 | 20.01 | 20.26 | 1,600 | -0.40(-1.94%) |
Apr 02, 2020 | 20.78 | 21.08 | 20.53 | 20.66 | 5,869 | +0.17(+0.82%) |
Apr 01, 2020 | 21.04 | 21.04 | 20.49 | 20.49 | 1,823 | -0.54(-2.56%) |
Mar 31, 2020 | 21.00 | 21.51 | 20.91 | 21.03 | 15,632 | +0.67(+3.29%) |
Mar 30, 2020 | 19.80 | 20.61 | 19.80 | 20.36 | 6,448 | +0.11(+0.54%) |
Mar 27, 2020 | 20.06 | 20.46 | 19.56 | 20.25 | 6,200 | -0.83(-3.94%) |
Mar 26, 2020 | 20.73 | 21.39 | 20.73 | 21.08 | 8,887 | +0.21(+1.01%) |
Mar 25, 2020 | 20.54 | 21.00 | 20.05 | 20.87 | 9,625 | -0.22(-1.06%) |
Mar 24, 2020 | 20.25 | 21.12 | 20.22 | 21.09 | 8,201 | +2.60(+14.09%) |
Mar 23, 2020 | 18.98 | 19.20 | 18.49 | 18.49 | 13,313 | -0.68(-3.55%) |
Mar 20, 2020 | 20.15 | 20.90 | 19.17 | 19.17 | 6,000 | +0.67(+3.62%) |
Mar 19, 2020 | 17.86 | 19.67 | 17.86 | 18.50 | 12,220 | +0.49(+2.72%) |
Mar 18, 2020 | 17.55 | 18.69 | 17.25 | 18.01 | 14,473 | -0.19(-1.04%) |
Mar 17, 2020 | 18.10 | 18.88 | 17.86 | 18.20 | 17,377 | -0.55(-2.93%) |
Mar 16, 2020 | 18.58 | 19.94 | 18.58 | 18.75 | 14,500 | -3.59(-16.06%) |
Mar 13, 2020 | 23.99 | 23.99 | 22.14 | 22.34 | 15,200 | -0.35(-1.55%) |
Mar 12, 2020 | 22.75 | 23.20 | 21.34 | 22.69 | 2,855 | -2.26(-9.06%) |
Mar 11, 2020 | 26.91 | 26.91 | 24.95 | 24.95 | 2,409 | -3.47(-12.21%) |
Mar 10, 2020 | 28.69 | 28.69 | 27.89 | 28.42 | 5,988 | -0.05(-0.18%) |
Mar 09, 2020 | 29.82 | 30.14 | 28.47 | 28.47 | 3,181 | -3.69(-11.46%) |
Mar 06, 2020 | 32.16 | 32.40 | 32.16 | 32.16 | 2,900 | -0.77(-2.34%) |
Mar 05, 2020 | 32.53 | 32.92 | 32.53 | 32.92 | 1,897 | -0.78(-2.30%) |
Mar 04, 2020 | 33.29 | 33.70 | 33.14 | 33.70 | 6,106 | +1.15(+3.53%) |
Mar 03, 2020 | 32.35 | 32.90 | 32.35 | 32.55 | 1,897 | +1.05(+3.33%) |