Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.13 | 26.79 | 24.23 | 24.45 | 62,500 | -1.84(-7.00%) |
May 28, 2020 | 26.47 | 27.09 | 26.29 | 26.29 | 60,017 | +0.03(+0.11%) |
May 27, 2020 | 25.23 | 26.37 | 24.71 | 26.26 | 64,520 | +1.40(+5.63%) |
May 26, 2020 | 24.01 | 25.01 | 23.82 | 24.86 | 64,856 | +1.60(+6.88%) |
May 22, 2020 | 24.03 | 24.03 | 22.93 | 23.26 | 41,500 | -0.54(-2.27%) |
May 21, 2020 | 23.35 | 23.98 | 23.16 | 23.80 | 69,274 | +0.56(+2.41%) |
May 20, 2020 | 23.50 | 23.78 | 22.75 | 23.24 | 107,900 | +0.18(+0.78%) |
May 19, 2020 | 22.85 | 23.50 | 22.48 | 23.06 | 53,930 | +0.18(+0.79%) |
May 18, 2020 | 21.81 | 23.45 | 21.81 | 22.88 | 79,903 | +2.12(+10.21%) |
May 15, 2020 | 19.87 | 20.98 | 19.48 | 20.76 | 65,300 | +0.82(+4.11%) |
May 14, 2020 | 19.09 | 19.99 | 18.57 | 19.94 | 63,495 | +0.35(+1.79%) |
May 13, 2020 | 20.79 | 20.86 | 19.54 | 19.59 | 72,810 | -1.48(-7.02%) |
May 12, 2020 | 21.02 | 21.84 | 20.85 | 21.07 | 62,218 | +0.06(+0.29%) |
May 11, 2020 | 21.95 | 22.91 | 21.01 | 21.01 | 58,500 | -1.46(-6.50%) |
May 08, 2020 | 21.54 | 22.61 | 21.26 | 22.47 | 143,500 | -0.64(-2.77%) |
May 07, 2020 | 23.16 | 23.24 | 22.54 | 23.11 | 66,221 | +0.55(+2.44%) |
May 06, 2020 | 23.46 | 23.46 | 22.45 | 22.56 | 25,989 | -0.96(-4.08%) |
May 05, 2020 | 23.62 | 24.13 | 23.16 | 23.52 | 41,153 | +0.30(+1.29%) |
May 04, 2020 | 23.29 | 23.77 | 22.42 | 23.22 | 45,011 | -0.25(-1.07%) |
May 01, 2020 | 24.83 | 24.91 | 23.16 | 23.47 | 51,600 | -1.89(-7.45%) |
Apr 30, 2020 | 26.01 | 26.39 | 25.16 | 25.36 | 58,226 | -1.03(-3.90%) |
Apr 29, 2020 | 23.97 | 26.41 | 23.83 | 26.39 | 72,113 | +3.00(+12.83%) |
Apr 28, 2020 | 23.37 | 23.90 | 22.49 | 23.39 | 77,644 | +1.02(+4.56%) |
Apr 27, 2020 | 21.20 | 22.65 | 20.65 | 22.37 | 72,641 | +1.51(+7.24%) |
Apr 24, 2020 | 21.32 | 21.32 | 20.48 | 20.86 | 62,400 | -0.59(-2.75%) |
Apr 23, 2020 | 21.06 | 21.97 | 21.00 | 21.45 | 76,758 | +0.66(+3.17%) |
Apr 22, 2020 | 20.31 | 20.91 | 19.39 | 20.79 | 74,282 | +1.22(+6.23%) |
Apr 21, 2020 | 18.89 | 19.75 | 18.64 | 19.57 | 58,488 | -0.03(-0.15%) |
Apr 20, 2020 | 20.57 | 20.72 | 19.25 | 19.60 | 67,269 | -1.60(-7.55%) |
Apr 17, 2020 | 21.18 | 21.76 | 19.14 | 21.20 | 78,900 | +0.86(+4.23%) |
Apr 16, 2020 | 20.59 | 20.86 | 19.23 | 20.34 | 73,655 | -0.08(-0.39%) |
Apr 15, 2020 | 20.67 | 21.22 | 19.92 | 20.42 | 95,545 | -1.07(-4.98%) |
Apr 14, 2020 | 21.75 | 22.15 | 21.24 | 21.49 | 58,367 | +0.22(+1.03%) |
Apr 13, 2020 | 21.74 | 21.74 | 20.32 | 21.27 | 46,754 | -0.52(-2.39%) |
Apr 09, 2020 | 20.83 | 22.19 | 20.83 | 21.79 | 85,000 | +1.54(+7.60%) |
Apr 08, 2020 | 19.89 | 20.52 | 19.55 | 20.25 | 178,746 | +1.11(+5.80%) |
Apr 07, 2020 | 19.50 | 20.36 | 18.94 | 19.14 | 128,287 | +0.14(+0.74%) |
Apr 06, 2020 | 19.32 | 20.46 | 18.48 | 19.00 | 95,609 | +0.29(+1.55%) |
Apr 03, 2020 | 18.99 | 19.54 | 18.00 | 18.71 | 68,200 | -0.39(-2.04%) |
Apr 02, 2020 | 19.33 | 19.79 | 18.59 | 19.10 | 88,178 | -0.51(-2.60%) |
Apr 01, 2020 | 20.36 | 20.41 | 19.26 | 19.61 | 124,113 | -1.76(-8.24%) |
Mar 31, 2020 | 21.62 | 21.68 | 20.46 | 21.37 | 85,774 | +0.10(+0.47%) |
Mar 30, 2020 | 20.07 | 22.11 | 19.01 | 21.27 | 238,307 | +1.47(+7.42%) |
Mar 27, 2020 | 20.09 | 21.39 | 18.69 | 19.80 | 139,300 | -0.97(-4.67%) |
Mar 26, 2020 | 20.03 | 21.79 | 19.80 | 20.77 | 137,100 | +0.98(+4.95%) |
Mar 25, 2020 | 19.61 | 20.25 | 18.62 | 19.79 | 184,068 | +0.21(+1.07%) |
Mar 24, 2020 | 19.69 | 20.91 | 18.68 | 19.58 | 75,186 | +0.82(+4.37%) |
Mar 23, 2020 | 18.83 | 20.43 | 17.92 | 18.76 | 76,140 | +0.00(+0.00%) |
Mar 20, 2020 | 20.39 | 21.00 | 18.08 | 18.76 | 117,600 | -1.67(-8.17%) |
Mar 19, 2020 | 18.47 | 21.38 | 18.08 | 20.43 | 145,264 | +1.44(+7.58%) |
Mar 18, 2020 | 19.77 | 20.26 | 18.25 | 18.99 | 103,064 | -1.69(-8.17%) |
Mar 17, 2020 | 18.99 | 21.06 | 18.45 | 20.68 | 157,633 | +2.05(+11.00%) |
Mar 16, 2020 | 21.72 | 22.55 | 18.52 | 18.63 | 95,428 | -5.97(-24.27%) |
Mar 13, 2020 | 23.88 | 24.94 | 22.79 | 24.60 | 120,700 | +1.63(+7.10%) |
Mar 12, 2020 | 23.50 | 24.00 | 21.62 | 22.97 | 134,530 | -2.02(-8.08%) |
Mar 11, 2020 | 26.90 | 26.90 | 24.11 | 24.99 | 96,040 | -2.01(-7.44%) |
Mar 10, 2020 | 29.41 | 29.41 | 26.34 | 27.00 | 112,435 | -1.93(-6.67%) |
Mar 09, 2020 | 31.20 | 31.73 | 28.18 | 28.93 | 147,378 | -3.75(-11.47%) |
Mar 06, 2020 | 32.08 | 35.47 | 30.50 | 32.68 | 322,800 | +2.09(+6.83%) |
Mar 05, 2020 | 30.47 | 31.85 | 30.12 | 30.59 | 205,386 | -0.44(-1.42%) |
Mar 04, 2020 | 30.64 | 31.21 | 30.30 | 31.03 | 68,857 | +0.87(+2.88%) |
Mar 03, 2020 | 30.67 | 31.50 | 30.03 | 30.16 | 90,638 | -0.84(-2.71%) |