Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.28 | 25.33 | 24.81 | 25.09 | 424,002 | -0.36(-1.42%) |
May 28, 2020 | 26.06 | 26.06 | 25.41 | 25.45 | 597,310 | -0.34(-1.33%) |
May 27, 2020 | 25.84 | 26.08 | 25.46 | 25.79 | 589,177 | +0.69(+2.73%) |
May 26, 2020 | 25.15 | 25.43 | 25.06 | 25.11 | 369,050 | +0.80(+3.28%) |
May 22, 2020 | 24.40 | 24.40 | 24.04 | 24.31 | 404,479 | -0.04(-0.15%) |
May 21, 2020 | 23.93 | 24.45 | 23.87 | 24.35 | 302,994 | +0.40(+1.66%) |
May 20, 2020 | 23.75 | 24.12 | 23.67 | 23.95 | 492,507 | +0.54(+2.30%) |
May 19, 2020 | 23.79 | 23.84 | 23.39 | 23.41 | 381,163 | -0.46(-1.94%) |
May 18, 2020 | 23.37 | 24.02 | 23.37 | 23.87 | 485,071 | +1.32(+5.84%) |
May 15, 2020 | 22.20 | 22.60 | 21.97 | 22.56 | 546,963 | +0.16(+0.70%) |
May 14, 2020 | 21.62 | 22.42 | 21.15 | 22.40 | 511,189 | +0.39(+1.77%) |
May 13, 2020 | 22.85 | 22.85 | 21.87 | 22.01 | 415,462 | -1.01(-4.39%) |
May 12, 2020 | 23.95 | 24.02 | 23.02 | 23.02 | 2,191,503 | -0.76(-3.20%) |
May 11, 2020 | 23.86 | 24.04 | 23.47 | 23.78 | 431,592 | -0.32(-1.35%) |
May 08, 2020 | 23.91 | 24.12 | 23.59 | 24.11 | 264,906 | +0.58(+2.48%) |
May 07, 2020 | 22.96 | 23.90 | 22.96 | 23.52 | 556,269 | +0.87(+3.85%) |
May 06, 2020 | 23.58 | 23.66 | 22.62 | 22.65 | 383,438 | -0.83(-3.51%) |
May 05, 2020 | 23.58 | 23.98 | 23.46 | 23.47 | 234,810 | +0.14(+0.60%) |
May 04, 2020 | 23.07 | 23.41 | 22.77 | 23.34 | 511,962 | +0.00(+0.00%) |
May 01, 2020 | 23.64 | 23.67 | 23.20 | 23.34 | 245,060 | -0.84(-3.49%) |
Apr 30, 2020 | 24.62 | 24.77 | 24.16 | 24.18 | 403,134 | -0.95(-3.80%) |
Apr 29, 2020 | 24.87 | 25.29 | 24.72 | 25.13 | 655,651 | +0.84(+3.47%) |
Apr 28, 2020 | 24.48 | 24.72 | 24.16 | 24.29 | 708,577 | +0.35(+1.47%) |
Apr 27, 2020 | 23.26 | 24.06 | 23.26 | 23.94 | 214,205 | +0.79(+3.40%) |
Apr 24, 2020 | 23.01 | 23.23 | 22.69 | 23.15 | 235,137 | +0.33(+1.46%) |
Apr 23, 2020 | 23.16 | 23.36 | 22.82 | 22.82 | 412,374 | -0.29(-1.24%) |
Apr 22, 2020 | 23.58 | 23.58 | 23.04 | 23.10 | 509,360 | +0.02(+0.08%) |
Apr 21, 2020 | 23.34 | 23.61 | 23.03 | 23.09 | 252,444 | -0.82(-3.41%) |
Apr 20, 2020 | 24.16 | 24.26 | 23.61 | 23.90 | 186,292 | -0.66(-2.68%) |
Apr 17, 2020 | 24.31 | 24.67 | 24.12 | 24.56 | 202,563 | +1.06(+4.50%) |
Apr 16, 2020 | 23.81 | 23.82 | 23.20 | 23.50 | 281,714 | -0.31(-1.29%) |
Apr 15, 2020 | 24.44 | 24.44 | 23.75 | 23.81 | 218,733 | -1.42(-5.62%) |
Apr 14, 2020 | 25.35 | 25.68 | 24.94 | 25.23 | 1,804,894 | +0.39(+1.57%) |
Apr 13, 2020 | 25.63 | 25.63 | 24.62 | 24.84 | 281,470 | -0.83(-3.22%) |
Apr 09, 2020 | 24.90 | 25.89 | 24.90 | 25.66 | 548,689 | +1.23(+5.05%) |
Apr 08, 2020 | 23.58 | 24.58 | 23.37 | 24.43 | 298,653 | +1.08(+4.65%) |
Apr 07, 2020 | 23.87 | 24.52 | 23.33 | 23.34 | 328,237 | +0.38(+1.66%) |
Apr 06, 2020 | 22.28 | 23.09 | 22.28 | 22.96 | 316,908 | +1.56(+7.28%) |
Apr 03, 2020 | 21.85 | 22.08 | 21.18 | 21.41 | 186,923 | -0.59(-2.70%) |
Apr 02, 2020 | 21.66 | 22.60 | 21.54 | 22.00 | 203,088 | +0.21(+0.98%) |
Apr 01, 2020 | 22.14 | 22.32 | 21.56 | 21.79 | 335,193 | -1.33(-5.74%) |
Mar 31, 2020 | 23.71 | 23.72 | 22.93 | 23.11 | 515,249 | -0.84(-3.52%) |
Mar 30, 2020 | 23.18 | 24.06 | 22.66 | 23.96 | 230,195 | +0.83(+3.61%) |
Mar 27, 2020 | 22.81 | 23.97 | 22.62 | 23.12 | 259,729 | -0.53(-2.23%) |
Mar 26, 2020 | 22.50 | 23.73 | 22.32 | 23.65 | 864,434 | +1.39(+6.25%) |
Mar 25, 2020 | 21.87 | 23.25 | 21.29 | 22.26 | 1,128,829 | +0.63(+2.91%) |
Mar 24, 2020 | 20.19 | 21.69 | 20.06 | 21.63 | 647,161 | +2.40(+12.49%) |
Mar 23, 2020 | 19.71 | 19.82 | 18.76 | 19.23 | 1,129,989 | -0.57(-2.86%) |
Mar 20, 2020 | 20.71 | 21.06 | 19.79 | 19.79 | 2,164,184 | -0.71(-3.46%) |
Mar 19, 2020 | 20.04 | 20.91 | 19.32 | 20.50 | 441,198 | +0.09(+0.45%) |
Mar 18, 2020 | 21.09 | 21.79 | 19.16 | 20.41 | 377,883 | -2.32(-10.20%) |
Mar 17, 2020 | 21.94 | 22.73 | 21.15 | 22.73 | 442,554 | +1.21(+5.60%) |
Mar 16, 2020 | 21.32 | 23.22 | 21.17 | 21.52 | 578,878 | -3.44(-13.79%) |
Mar 13, 2020 | 24.52 | 25.02 | 22.91 | 24.97 | 457,264 | +1.90(+8.26%) |
Mar 12, 2020 | 24.10 | 24.73 | 23.04 | 23.06 | 579,597 | -2.93(-11.26%) |
Mar 11, 2020 | 26.71 | 26.84 | 25.70 | 25.99 | 545,203 | -1.52(-5.52%) |
Mar 10, 2020 | 27.37 | 27.51 | 26.20 | 27.51 | 230,824 | +1.11(+4.22%) |
Mar 09, 2020 | 27.00 | 27.59 | 25.91 | 26.39 | 330,415 | -2.86(-9.78%) |
Mar 06, 2020 | 28.75 | 29.40 | 28.55 | 29.25 | 283,291 | -0.55(-1.85%) |
Mar 05, 2020 | 30.23 | 30.32 | 29.53 | 29.81 | 529,062 | -1.25(-4.03%) |
Mar 04, 2020 | 30.49 | 31.10 | 30.11 | 31.06 | 323,278 | +1.10(+3.69%) |
Mar 03, 2020 | 30.84 | 31.15 | 29.75 | 29.95 | 445,946 | -0.86(-2.81%) |