Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.11 | 27.61 | 26.54 | 27.52 | 403,942 | +0.12(+0.44%) |
May 28, 2020 | 28.75 | 28.75 | 27.21 | 27.40 | 216,385 | -0.82(-2.90%) |
May 27, 2020 | 27.58 | 28.36 | 27.23 | 28.22 | 288,582 | +1.48(+5.54%) |
May 26, 2020 | 25.90 | 27.09 | 25.76 | 26.74 | 212,932 | +2.01(+8.15%) |
May 22, 2020 | 24.92 | 24.92 | 24.07 | 24.73 | 111,421 | -0.13(-0.52%) |
May 21, 2020 | 25.01 | 25.51 | 24.74 | 24.86 | 201,523 | -0.35(-1.39%) |
May 20, 2020 | 24.91 | 25.77 | 24.91 | 25.21 | 191,493 | +0.95(+3.91%) |
May 19, 2020 | 24.85 | 25.46 | 24.21 | 24.26 | 213,434 | -0.92(-3.65%) |
May 18, 2020 | 23.69 | 25.28 | 23.65 | 25.18 | 299,223 | +2.90(+13.01%) |
May 15, 2020 | 22.12 | 22.77 | 21.92 | 22.28 | 206,863 | +0.24(+1.09%) |
May 14, 2020 | 21.20 | 22.08 | 20.60 | 22.04 | 162,619 | +0.21(+0.97%) |
May 13, 2020 | 22.69 | 22.83 | 21.54 | 21.83 | 283,543 | -1.27(-5.50%) |
May 12, 2020 | 23.82 | 24.05 | 23.10 | 23.10 | 245,671 | -0.77(-3.24%) |
May 11, 2020 | 23.73 | 24.01 | 23.00 | 23.87 | 285,404 | -0.58(-2.37%) |
May 08, 2020 | 23.83 | 24.53 | 23.83 | 24.45 | 157,402 | +1.24(+5.35%) |
May 07, 2020 | 23.14 | 23.70 | 23.00 | 23.21 | 135,695 | +0.69(+3.06%) |
May 06, 2020 | 23.18 | 23.57 | 22.46 | 22.52 | 253,508 | -0.63(-2.74%) |
May 05, 2020 | 23.52 | 24.09 | 23.09 | 23.15 | 262,718 | +0.19(+0.84%) |
May 04, 2020 | 23.01 | 23.43 | 22.59 | 22.96 | 214,531 | -0.46(-1.96%) |
May 01, 2020 | 23.61 | 24.18 | 23.03 | 23.42 | 360,352 | -0.90(-3.71%) |
Apr 30, 2020 | 25.25 | 25.59 | 24.21 | 24.32 | 307,440 | -2.05(-7.78%) |
Apr 29, 2020 | 24.30 | 26.67 | 24.04 | 26.37 | 386,705 | +3.10(+13.32%) |
Apr 28, 2020 | 23.91 | 24.08 | 22.75 | 23.27 | 269,980 | +0.29(+1.24%) |
Apr 27, 2020 | 21.96 | 23.21 | 21.82 | 22.99 | 161,816 | +1.32(+6.11%) |
Apr 24, 2020 | 21.65 | 21.83 | 21.09 | 21.66 | 162,077 | +0.36(+1.68%) |
Apr 23, 2020 | 21.01 | 22.23 | 21.01 | 21.31 | 174,789 | +0.42(+2.03%) |
Apr 22, 2020 | 21.69 | 21.69 | 20.86 | 20.88 | 154,577 | +0.01(+0.04%) |
Apr 21, 2020 | 20.87 | 21.33 | 20.51 | 20.87 | 169,943 | -0.86(-3.94%) |
Apr 20, 2020 | 21.89 | 22.39 | 21.20 | 21.73 | 164,326 | -0.96(-4.22%) |
Apr 17, 2020 | 22.28 | 23.04 | 22.01 | 22.69 | 250,235 | +1.44(+6.80%) |
Apr 16, 2020 | 21.89 | 21.95 | 20.68 | 21.24 | 265,013 | -0.52(-2.41%) |
Apr 15, 2020 | 22.58 | 22.58 | 21.47 | 21.77 | 236,158 | -2.15(-9.00%) |
Apr 14, 2020 | 24.71 | 24.95 | 23.73 | 23.92 | 180,090 | -0.07(-0.31%) |
Apr 13, 2020 | 25.15 | 25.29 | 23.83 | 23.99 | 199,770 | -1.43(-5.61%) |
Apr 09, 2020 | 24.94 | 25.68 | 24.56 | 25.42 | 251,322 | +1.30(+5.38%) |
Apr 08, 2020 | 23.76 | 24.51 | 23.40 | 24.12 | 173,136 | +0.67(+2.86%) |
Apr 07, 2020 | 24.02 | 24.64 | 23.09 | 23.45 | 263,348 | +0.43(+1.88%) |
Apr 06, 2020 | 22.13 | 23.12 | 22.10 | 23.02 | 331,324 | +2.01(+9.59%) |
Apr 03, 2020 | 21.89 | 22.21 | 20.74 | 21.00 | 248,605 | -1.21(-5.47%) |
Apr 02, 2020 | 22.57 | 23.87 | 21.54 | 22.22 | 260,868 | -0.50(-2.19%) |
Apr 01, 2020 | 22.93 | 23.78 | 22.17 | 22.71 | 283,354 | -1.44(-5.94%) |
Mar 31, 2020 | 24.21 | 24.91 | 23.39 | 24.15 | 424,215 | -0.34(-1.39%) |
Mar 30, 2020 | 22.32 | 24.53 | 22.03 | 24.49 | 351,893 | +2.35(+10.59%) |
Mar 27, 2020 | 22.39 | 23.59 | 21.99 | 22.14 | 316,762 | -1.38(-5.87%) |
Mar 26, 2020 | 21.08 | 24.28 | 20.69 | 23.52 | 363,310 | +2.69(+12.89%) |
Mar 25, 2020 | 20.65 | 22.46 | 19.51 | 20.84 | 431,151 | +0.23(+1.12%) |
Mar 24, 2020 | 20.25 | 21.41 | 19.72 | 20.61 | 297,374 | +1.28(+6.62%) |
Mar 23, 2020 | 19.43 | 19.63 | 18.46 | 19.33 | 258,946 | -0.08(-0.43%) |
Mar 20, 2020 | 20.63 | 21.18 | 19.33 | 19.41 | 463,295 | -0.92(-4.52%) |
Mar 19, 2020 | 18.58 | 20.86 | 17.91 | 20.33 | 315,702 | +1.46(+7.75%) |
Mar 18, 2020 | 20.45 | 20.61 | 17.74 | 18.87 | 398,634 | -2.94(-13.50%) |
Mar 17, 2020 | 19.46 | 22.03 | 18.64 | 21.81 | 374,720 | +2.63(+13.72%) |
Mar 16, 2020 | 19.51 | 20.64 | 18.87 | 19.18 | 339,838 | -3.85(-16.73%) |
Mar 13, 2020 | 22.12 | 23.06 | 20.71 | 23.04 | 307,848 | +2.40(+11.64%) |
Mar 12, 2020 | 21.38 | 22.02 | 20.20 | 20.63 | 308,217 | -2.77(-11.83%) |
Mar 11, 2020 | 24.41 | 24.83 | 23.01 | 23.40 | 223,156 | -1.92(-7.59%) |
Mar 10, 2020 | 25.41 | 25.41 | 23.29 | 25.33 | 237,111 | +0.94(+3.85%) |
Mar 09, 2020 | 25.73 | 26.71 | 24.00 | 24.39 | 272,155 | -3.52(-12.61%) |
Mar 06, 2020 | 27.29 | 28.44 | 27.18 | 27.91 | 247,768 | -0.29(-1.03%) |
Mar 05, 2020 | 29.12 | 29.34 | 27.57 | 28.20 | 258,211 | -1.83(-6.10%) |
Mar 04, 2020 | 29.45 | 30.05 | 29.08 | 30.03 | 165,987 | +1.13(+3.91%) |
Mar 03, 2020 | 29.83 | 30.45 | 28.71 | 28.90 | 219,988 | -0.94(-3.15%) |