Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.68 | 27.04 | 26.21 | 26.48 | 1,474,750 | +0.46(+1.77%) |
May 28, 2020 | 26.77 | 27.12 | 25.53 | 26.02 | 746,875 | -0.27(-1.03%) |
May 27, 2020 | 26.38 | 26.45 | 25.33 | 26.29 | 774,100 | -0.50(-1.87%) |
May 26, 2020 | 28.63 | 28.63 | 26.54 | 26.79 | 645,692 | -2.01(-6.98%) |
May 25, 2020 | 29.19 | 29.19 | 28.09 | 28.80 | 327,433 | -0.55(-1.87%) |
May 22, 2020 | 29.46 | 29.91 | 29.24 | 29.35 | 533,489 | +0.29(+1.00%) |
May 21, 2020 | 30.05 | 30.16 | 28.49 | 29.06 | 762,530 | -1.45(-4.75%) |
May 20, 2020 | 31.05 | 31.15 | 29.55 | 30.51 | 813,945 | -0.56(-1.80%) |
May 19, 2020 | 29.45 | 31.29 | 29.15 | 31.07 | 1,459,156 | +0.99(+3.29%) |
May 15, 2020 | 30.08 | 30.08 | 30.08 | 0 | +3.83(+14.59%) | |
May 14, 2020 | 25.38 | 27.05 | 25.25 | 26.25 | 604,643 | +0.93(+3.67%) |
May 13, 2020 | 25.99 | 26.04 | 24.74 | 25.32 | 823,975 | -0.17(-0.67%) |
May 12, 2020 | 24.30 | 25.92 | 24.22 | 25.49 | 917,275 | +1.44(+5.99%) |
May 11, 2020 | 25.25 | 25.43 | 22.51 | 24.05 | 954,203 | -1.18(-4.68%) |
May 08, 2020 | 25.35 | 25.92 | 25.10 | 25.23 | 236,007 | -0.32(-1.25%) |
May 07, 2020 | 25.46 | 25.76 | 24.76 | 25.55 | 241,480 | +0.37(+1.47%) |
May 06, 2020 | 25.39 | 25.45 | 24.59 | 25.18 | 333,706 | -0.20(-0.79%) |
May 05, 2020 | 24.54 | 25.48 | 24.32 | 25.38 | 371,600 | +0.18(+0.71%) |
May 04, 2020 | 25.37 | 25.92 | 25.12 | 25.20 | 272,271 | -0.09(-0.36%) |
May 01, 2020 | 23.90 | 25.32 | 23.79 | 25.29 | 335,541 | +0.90(+3.69%) |
Apr 30, 2020 | 24.84 | 25.29 | 24.22 | 24.39 | 449,702 | -0.97(-3.82%) |
Apr 29, 2020 | 24.11 | 25.36 | 24.11 | 25.36 | 355,837 | +0.86(+3.51%) |
Apr 28, 2020 | 24.13 | 24.87 | 23.78 | 24.50 | 374,098 | -0.02(-0.08%) |
Apr 27, 2020 | 24.75 | 24.79 | 23.91 | 24.52 | 249,738 | -0.05(-0.20%) |
Apr 24, 2020 | 24.36 | 24.81 | 23.66 | 24.57 | 371,323 | +0.57(+2.38%) |
Apr 23, 2020 | 24.09 | 25.14 | 23.76 | 24.00 | 508,333 | +0.10(+0.42%) |
Apr 22, 2020 | 22.85 | 24.02 | 22.85 | 23.90 | 554,058 | +1.57(+7.03%) |
Apr 21, 2020 | 21.01 | 22.54 | 20.87 | 22.33 | 610,985 | +0.36(+1.64%) |
Apr 20, 2020 | 21.15 | 22.12 | 20.84 | 21.97 | 387,187 | +0.76(+3.58%) |
Apr 17, 2020 | 21.54 | 21.81 | 20.82 | 21.21 | 522,304 | -0.84(-3.81%) |
Apr 16, 2020 | 21.88 | 22.13 | 21.56 | 22.05 | 371,542 | +0.44(+2.04%) |
Apr 15, 2020 | 21.14 | 22.02 | 20.69 | 21.61 | 367,379 | +0.08(+0.37%) |
Apr 14, 2020 | 22.42 | 23.25 | 21.03 | 21.53 | 680,139 | -0.42(-1.91%) |
Apr 13, 2020 | 20.55 | 22.07 | 19.51 | 21.95 | 520,968 | +1.48(+7.23%) |
Apr 09, 2020 | 20.47 | 20.47 | 20.47 | 0 | +1.35(+7.06%) | |
Apr 08, 2020 | 18.95 | 19.41 | 18.72 | 19.12 | 358,208 | +0.26(+1.38%) |
Apr 07, 2020 | 19.52 | 19.94 | 18.56 | 18.86 | 492,920 | -0.14(-0.74%) |
Apr 06, 2020 | 18.28 | 19.25 | 18.09 | 19.00 | 490,674 | +1.28(+7.22%) |
Apr 03, 2020 | 18.46 | 18.70 | 17.60 | 17.72 | 332,317 | -0.66(-3.59%) |
Apr 02, 2020 | 17.71 | 19.16 | 17.70 | 18.38 | 533,065 | +0.94(+5.39%) |
Apr 01, 2020 | 16.04 | 17.62 | 15.72 | 17.44 | 624,910 | +1.39(+8.66%) |
Mar 31, 2020 | 16.80 | 17.59 | 15.75 | 16.05 | 664,877 | -0.79(-4.69%) |
Mar 30, 2020 | 17.44 | 18.27 | 16.20 | 16.84 | 661,939 | -0.37(-2.15%) |
Mar 27, 2020 | 18.41 | 18.77 | 16.82 | 17.21 | 463,459 | -1.76(-9.28%) |
Mar 26, 2020 | 20.88 | 21.75 | 18.39 | 18.97 | 507,970 | -1.44(-7.06%) |
Mar 25, 2020 | 19.01 | 21.29 | 18.87 | 20.41 | 753,993 | +1.14(+5.92%) |
Mar 24, 2020 | 17.98 | 19.82 | 17.58 | 19.27 | 781,660 | +2.78(+16.86%) |
Mar 23, 2020 | 16.57 | 17.02 | 15.36 | 16.49 | 975,384 | +0.53(+3.32%) |
Mar 20, 2020 | 17.93 | 18.17 | 15.14 | 15.96 | 722,435 | -1.46(-8.38%) |
Mar 19, 2020 | 16.47 | 19.90 | 14.26 | 17.42 | 1,122,830 | +0.92(+5.58%) |
Mar 18, 2020 | 17.51 | 20.23 | 16.15 | 16.50 | 904,289 | -1.27(-7.15%) |
Mar 17, 2020 | 16.49 | 19.60 | 16.49 | 17.77 | 1,780,891 | +1.18(+7.11%) |
Mar 16, 2020 | 12.12 | 17.33 | 12.12 | 16.59 | 1,024,358 | +1.05(+6.76%) |
Mar 13, 2020 | 17.27 | 17.41 | 15.24 | 15.54 | 1,462,225 | -1.30(-7.72%) |
Mar 12, 2020 | 18.93 | 18.93 | 16.74 | 16.84 | 969,632 | -2.59(-13.33%) |
Mar 11, 2020 | 21.23 | 21.61 | 19.27 | 19.43 | 591,027 | -2.19(-10.13%) |
Mar 10, 2020 | 21.29 | 21.90 | 20.63 | 21.62 | 572,089 | +0.44(+2.08%) |
Mar 09, 2020 | 21.63 | 22.11 | 21.15 | 21.18 | 291,507 | -1.29(-5.74%) |
Mar 06, 2020 | 23.32 | 23.32 | 21.83 | 22.47 | 538,764 | -0.72(-3.10%) |
Mar 05, 2020 | 22.92 | 23.46 | 22.50 | 23.19 | 293,292 | +0.53(+2.34%) |
Mar 04, 2020 | 22.90 | 23.23 | 22.32 | 22.66 | 353,958 | +0.04(+0.18%) |
Mar 03, 2020 | 21.75 | 23.51 | 21.35 | 22.62 | 1,045,219 | +1.16(+5.41%) |