Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.96 | 27.96 | 26.92 | 27.59 | 199,596 | -0.27(-0.97%) |
May 28, 2020 | 28.43 | 28.43 | 27.75 | 27.86 | 131,570 | -0.43(-1.52%) |
May 27, 2020 | 27.79 | 28.33 | 27.21 | 28.29 | 265,538 | +1.11(+4.08%) |
May 26, 2020 | 26.38 | 27.40 | 26.09 | 27.18 | 179,452 | +1.32(+5.10%) |
May 25, 2020 | 26.80 | 27.21 | 25.77 | 25.86 | 63,847 | -0.91(-3.40%) |
May 22, 2020 | 26.74 | 26.87 | 26.18 | 26.77 | 195,025 | +0.22(+0.83%) |
May 21, 2020 | 26.13 | 26.75 | 25.69 | 26.55 | 265,261 | +0.42(+1.61%) |
May 20, 2020 | 25.92 | 26.30 | 25.70 | 26.13 | 184,393 | +0.53(+2.07%) |
May 19, 2020 | 23.60 | 25.62 | 23.60 | 25.60 | 321,435 | +2.49(+10.77%) |
May 15, 2020 | 23.11 | 23.11 | 23.11 | 0 | -0.20(-0.86%) | |
May 14, 2020 | 23.11 | 23.32 | 22.20 | 23.31 | 264,333 | -0.11(-0.47%) |
May 13, 2020 | 23.83 | 23.86 | 22.95 | 23.42 | 200,295 | -0.53(-2.21%) |
May 12, 2020 | 24.65 | 24.83 | 23.74 | 23.95 | 214,344 | -0.65(-2.64%) |
May 11, 2020 | 24.75 | 25.09 | 24.41 | 24.60 | 130,565 | -0.70(-2.77%) |
May 08, 2020 | 25.00 | 25.64 | 24.67 | 25.30 | 84,793 | +0.54(+2.18%) |
May 07, 2020 | 25.35 | 25.50 | 24.55 | 24.76 | 178,932 | -0.20(-0.80%) |
May 06, 2020 | 25.97 | 26.80 | 24.72 | 24.96 | 258,050 | -1.01(-3.89%) |
May 05, 2020 | 25.99 | 27.60 | 25.70 | 25.97 | 290,680 | +0.69(+2.73%) |
May 04, 2020 | 25.38 | 26.00 | 24.68 | 25.28 | 122,992 | -0.59(-2.28%) |
May 01, 2020 | 26.58 | 26.86 | 25.33 | 25.87 | 185,676 | -1.24(-4.57%) |
Apr 30, 2020 | 28.43 | 28.57 | 26.85 | 27.11 | 198,864 | -1.33(-4.68%) |
Apr 29, 2020 | 27.06 | 28.45 | 26.60 | 28.44 | 462,145 | +1.64(+6.12%) |
Apr 28, 2020 | 26.99 | 27.25 | 26.60 | 26.80 | 278,143 | +0.30(+1.13%) |
Apr 27, 2020 | 25.77 | 26.59 | 25.77 | 26.50 | 151,617 | +0.94(+3.68%) |
Apr 24, 2020 | 25.02 | 25.67 | 25.02 | 25.56 | 105,705 | +0.66(+2.65%) |
Apr 23, 2020 | 23.95 | 25.03 | 23.87 | 24.90 | 153,729 | +1.03(+4.32%) |
Apr 22, 2020 | 25.08 | 25.10 | 23.59 | 23.87 | 168,884 | -0.83(-3.36%) |
Apr 21, 2020 | 24.30 | 24.89 | 24.25 | 24.70 | 99,239 | -0.10(-0.40%) |
Apr 20, 2020 | 25.43 | 25.96 | 24.67 | 24.80 | 145,214 | -0.81(-3.16%) |
Apr 17, 2020 | 24.91 | 25.78 | 24.76 | 25.61 | 221,182 | +1.11(+4.53%) |
Apr 16, 2020 | 24.90 | 24.90 | 24.12 | 24.50 | 106,186 | -0.20(-0.81%) |
Apr 15, 2020 | 25.62 | 25.62 | 24.24 | 24.70 | 154,420 | -1.26(-4.85%) |
Apr 14, 2020 | 26.59 | 27.50 | 25.82 | 25.96 | 178,943 | -0.40(-1.52%) |
Apr 13, 2020 | 27.49 | 27.49 | 25.48 | 26.36 | 107,878 | -0.79(-2.91%) |
Apr 09, 2020 | 27.15 | 27.15 | 27.15 | 0 | +1.59(+6.22%) | |
Apr 08, 2020 | 24.65 | 25.75 | 24.52 | 25.56 | 242,230 | +0.91(+3.69%) |
Apr 07, 2020 | 25.04 | 26.47 | 24.55 | 24.65 | 186,153 | +0.24(+0.98%) |
Apr 06, 2020 | 22.76 | 24.61 | 22.76 | 24.41 | 168,698 | +1.95(+8.68%) |
Apr 03, 2020 | 22.75 | 22.85 | 21.93 | 22.46 | 409,785 | -0.39(-1.71%) |
Apr 02, 2020 | 23.99 | 24.21 | 22.11 | 22.85 | 450,720 | -0.85(-3.59%) |
Apr 01, 2020 | 24.07 | 24.59 | 23.31 | 23.70 | 320,222 | -1.28(-5.12%) |
Mar 31, 2020 | 24.75 | 25.40 | 24.00 | 24.98 | 258,150 | +0.34(+1.38%) |
Mar 30, 2020 | 24.20 | 24.69 | 23.08 | 24.64 | 141,070 | +0.06(+0.24%) |
Mar 27, 2020 | 22.62 | 25.36 | 22.62 | 24.58 | 308,934 | -1.99(-7.49%) |
Mar 26, 2020 | 23.31 | 26.92 | 23.31 | 26.57 | 339,305 | +3.27(+14.03%) |
Mar 25, 2020 | 19.75 | 23.52 | 19.67 | 23.30 | 401,725 | +3.69(+18.82%) |
Mar 24, 2020 | 19.66 | 20.44 | 18.91 | 19.61 | 422,233 | +0.52(+2.72%) |
Mar 23, 2020 | 21.41 | 21.41 | 18.56 | 19.09 | 420,101 | -4.25(-18.21%) |
Mar 20, 2020 | 20.84 | 24.28 | 19.67 | 23.34 | 538,833 | +2.60(+12.54%) |
Mar 19, 2020 | 19.65 | 20.89 | 18.94 | 20.74 | 190,886 | +1.04(+5.28%) |
Mar 18, 2020 | 22.66 | 22.67 | 18.05 | 19.70 | 763,565 | -3.46(-14.94%) |
Mar 17, 2020 | 23.30 | 24.75 | 21.79 | 23.16 | 466,510 | -0.55(-2.32%) |
Mar 16, 2020 | 25.30 | 25.31 | 19.00 | 23.71 | 769,729 | -5.31(-18.30%) |
Mar 13, 2020 | 30.33 | 30.78 | 27.91 | 29.02 | 306,564 | -0.29(-0.99%) |
Mar 12, 2020 | 31.80 | 31.80 | 29.12 | 29.31 | 496,713 | -4.03(-12.09%) |
Mar 11, 2020 | 35.22 | 36.20 | 33.01 | 33.34 | 512,689 | -1.66(-4.74%) |
Mar 10, 2020 | 33.75 | 37.50 | 33.75 | 35.00 | 324,994 | +1.73(+5.20%) |
Mar 09, 2020 | 35.00 | 35.00 | 33.08 | 33.27 | 295,455 | -2.96(-8.17%) |
Mar 06, 2020 | 37.00 | 37.00 | 35.75 | 36.23 | 350,208 | -1.26(-3.36%) |
Mar 05, 2020 | 38.20 | 38.39 | 37.35 | 37.49 | 501,406 | -1.21(-3.13%) |
Mar 04, 2020 | 43.93 | 43.93 | 37.73 | 38.70 | 1,064,151 | -1.80(-4.44%) |
Mar 03, 2020 | 40.11 | 40.69 | 38.67 | 40.50 | 573,750 | +0.39(+0.97%) |