Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.88 | 25.27 | 24.69 | 25.17 | 441,400 | +0.45(+1.82%) |
May 28, 2020 | 25.65 | 25.99 | 24.63 | 24.72 | 633,626 | -0.90(-3.51%) |
May 27, 2020 | 25.22 | 25.97 | 24.00 | 25.62 | 491,702 | +0.49(+1.95%) |
May 26, 2020 | 25.01 | 25.32 | 24.79 | 25.13 | 403,212 | +1.00(+4.14%) |
May 22, 2020 | 24.40 | 24.45 | 24.02 | 24.13 | 456,500 | -0.19(-0.78%) |
May 21, 2020 | 25.03 | 25.23 | 24.30 | 24.32 | 341,158 | -0.88(-3.49%) |
May 20, 2020 | 24.96 | 25.55 | 24.80 | 25.20 | 366,088 | +0.84(+3.45%) |
May 19, 2020 | 24.00 | 25.20 | 23.95 | 24.36 | 457,839 | +0.22(+0.91%) |
May 18, 2020 | 23.74 | 24.23 | 23.50 | 24.14 | 484,150 | +0.90(+3.87%) |
May 15, 2020 | 23.51 | 23.51 | 22.83 | 23.24 | 386,200 | -0.70(-2.92%) |
May 14, 2020 | 22.88 | 23.95 | 22.48 | 23.94 | 578,141 | +0.55(+2.35%) |
May 13, 2020 | 23.69 | 23.95 | 22.85 | 23.39 | 554,133 | -0.53(-2.22%) |
May 12, 2020 | 24.84 | 24.84 | 23.91 | 23.92 | 463,352 | -0.75(-3.04%) |
May 11, 2020 | 24.67 | 24.97 | 23.85 | 24.67 | 657,391 | -0.61(-2.41%) |
May 08, 2020 | 25.74 | 25.93 | 25.01 | 25.28 | 460,400 | +0.19(+0.76%) |
May 07, 2020 | 24.78 | 25.96 | 24.26 | 25.09 | 694,972 | +1.49(+6.31%) |
May 06, 2020 | 23.08 | 24.24 | 23.08 | 23.60 | 519,352 | +0.72(+3.15%) |
May 05, 2020 | 22.80 | 23.78 | 22.59 | 22.88 | 408,601 | +0.45(+2.03%) |
May 04, 2020 | 22.35 | 22.69 | 22.03 | 22.43 | 536,563 | -0.09(-0.42%) |
May 01, 2020 | 22.56 | 22.99 | 21.97 | 22.52 | 448,600 | -0.78(-3.35%) |
Apr 30, 2020 | 24.46 | 24.46 | 23.25 | 23.30 | 502,663 | -1.52(-6.12%) |
Apr 29, 2020 | 23.84 | 25.20 | 23.84 | 24.82 | 565,741 | +1.28(+5.44%) |
Apr 28, 2020 | 23.81 | 23.85 | 23.17 | 23.54 | 333,964 | +0.38(+1.64%) |
Apr 27, 2020 | 22.95 | 23.51 | 22.85 | 23.16 | 263,423 | +0.56(+2.48%) |
Apr 24, 2020 | 22.28 | 22.67 | 21.86 | 22.60 | 455,000 | +0.36(+1.62%) |
Apr 23, 2020 | 22.47 | 22.72 | 22.07 | 22.24 | 317,273 | -0.24(-1.07%) |
Apr 22, 2020 | 22.02 | 22.65 | 21.60 | 22.48 | 501,787 | +1.31(+6.19%) |
Apr 21, 2020 | 22.00 | 22.38 | 21.17 | 21.17 | 521,792 | -1.47(-6.49%) |
Apr 20, 2020 | 22.80 | 23.02 | 22.54 | 22.64 | 378,556 | -0.58(-2.50%) |
Apr 17, 2020 | 24.95 | 24.95 | 23.00 | 23.22 | 659,600 | -0.59(-2.48%) |
Apr 16, 2020 | 22.89 | 23.91 | 22.82 | 23.81 | 919,250 | +1.38(+6.15%) |
Apr 15, 2020 | 21.00 | 22.72 | 20.71 | 22.43 | 1,197,702 | +0.51(+2.33%) |
Apr 14, 2020 | 22.00 | 22.15 | 21.50 | 21.92 | 510,613 | +0.79(+3.74%) |
Apr 13, 2020 | 21.34 | 21.59 | 20.91 | 21.13 | 383,299 | -0.26(-1.22%) |
Apr 09, 2020 | 21.92 | 22.04 | 21.01 | 21.39 | 432,400 | +0.13(+0.61%) |
Apr 08, 2020 | 21.00 | 21.49 | 20.52 | 21.26 | 416,345 | +0.73(+3.56%) |
Apr 07, 2020 | 21.20 | 21.65 | 20.16 | 20.53 | 511,375 | +0.12(+0.59%) |
Apr 06, 2020 | 18.64 | 20.56 | 18.45 | 20.41 | 593,599 | +2.65(+14.92%) |
Apr 03, 2020 | 18.51 | 18.68 | 17.16 | 17.76 | 562,800 | -0.88(-4.72%) |
Apr 02, 2020 | 18.54 | 19.08 | 18.29 | 18.64 | 650,221 | -0.32(-1.69%) |
Apr 01, 2020 | 19.33 | 19.87 | 18.45 | 18.96 | 561,816 | -1.13(-5.62%) |
Mar 31, 2020 | 20.76 | 20.90 | 19.71 | 20.09 | 926,873 | -0.75(-3.60%) |
Mar 30, 2020 | 20.44 | 21.20 | 20.29 | 20.84 | 782,665 | +0.64(+3.17%) |
Mar 27, 2020 | 20.05 | 20.95 | 19.88 | 20.20 | 684,600 | -0.84(-3.99%) |
Mar 26, 2020 | 19.80 | 21.04 | 19.56 | 21.04 | 630,272 | +1.37(+6.96%) |
Mar 25, 2020 | 19.19 | 20.18 | 18.24 | 19.67 | 914,093 | +0.28(+1.44%) |
Mar 24, 2020 | 18.04 | 19.52 | 18.04 | 19.39 | 602,864 | +2.12(+12.28%) |
Mar 23, 2020 | 16.99 | 17.84 | 16.35 | 17.27 | 784,076 | +0.61(+3.66%) |
Mar 20, 2020 | 17.89 | 18.66 | 16.50 | 16.66 | 1,153,200 | -0.31(-1.83%) |
Mar 19, 2020 | 17.33 | 18.57 | 16.90 | 16.97 | 702,934 | -0.32(-1.85%) |
Mar 18, 2020 | 18.46 | 19.18 | 17.01 | 17.29 | 789,072 | -2.77(-13.81%) |
Mar 17, 2020 | 17.43 | 20.27 | 16.58 | 20.06 | 1,065,982 | +3.22(+19.12%) |
Mar 16, 2020 | 18.89 | 19.27 | 16.59 | 16.84 | 776,076 | -3.15(-15.76%) |
Mar 13, 2020 | 19.38 | 20.00 | 18.27 | 19.99 | 906,000 | +1.42(+7.65%) |
Mar 12, 2020 | 19.42 | 20.30 | 18.56 | 18.57 | 597,719 | -2.31(-11.06%) |
Mar 11, 2020 | 21.01 | 21.49 | 20.43 | 20.88 | 646,268 | -0.68(-3.15%) |
Mar 10, 2020 | 21.50 | 21.56 | 20.50 | 21.56 | 757,680 | +0.82(+3.95%) |
Mar 09, 2020 | 20.58 | 21.53 | 20.03 | 20.74 | 783,989 | -1.64(-7.33%) |
Mar 06, 2020 | 22.00 | 22.55 | 21.72 | 22.38 | 391,800 | -0.36(-1.58%) |
Mar 05, 2020 | 22.73 | 23.13 | 22.46 | 22.74 | 723,969 | -0.56(-2.40%) |
Mar 04, 2020 | 22.67 | 23.35 | 22.31 | 23.30 | 493,168 | +1.02(+4.58%) |
Mar 03, 2020 | 22.63 | 23.32 | 22.06 | 22.28 | 548,162 | -0.37(-1.63%) |