Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.67 | 24.81 | 24.13 | 24.58 | 1,025,266 | -0.31(-1.23%) |
May 28, 2020 | 25.93 | 25.98 | 24.75 | 24.88 | 1,205,794 | -0.94(-3.63%) |
May 27, 2020 | 26.52 | 26.73 | 25.72 | 25.82 | 876,684 | -0.27(-1.04%) |
May 26, 2020 | 25.50 | 26.48 | 25.04 | 26.09 | 846,078 | +1.40(+5.66%) |
May 22, 2020 | 24.91 | 24.91 | 24.08 | 24.69 | 1,216,797 | -0.31(-1.23%) |
May 21, 2020 | 25.12 | 25.71 | 24.91 | 25.00 | 1,565,872 | -0.22(-0.86%) |
May 20, 2020 | 24.91 | 25.58 | 24.85 | 25.22 | 834,997 | +0.62(+2.53%) |
May 19, 2020 | 24.37 | 25.16 | 24.04 | 24.59 | 1,302,643 | +0.10(+0.41%) |
May 18, 2020 | 23.70 | 24.59 | 23.39 | 24.49 | 1,834,747 | +1.58(+6.89%) |
May 15, 2020 | 23.32 | 23.72 | 22.79 | 22.92 | 1,034,244 | -0.67(-2.83%) |
May 14, 2020 | 23.06 | 23.63 | 22.30 | 23.58 | 1,161,478 | +0.20(+0.85%) |
May 13, 2020 | 24.45 | 25.14 | 23.18 | 23.39 | 1,511,204 | -1.31(-5.30%) |
May 12, 2020 | 25.78 | 26.01 | 24.68 | 24.69 | 978,697 | -0.84(-3.29%) |
May 11, 2020 | 25.82 | 25.96 | 24.93 | 25.53 | 1,457,349 | -0.52(-2.01%) |
May 08, 2020 | 25.30 | 26.34 | 25.30 | 26.06 | 2,658,156 | +0.60(+2.34%) |
May 07, 2020 | 25.61 | 25.83 | 25.30 | 25.46 | 836,713 | +0.14(+0.53%) |
May 06, 2020 | 25.90 | 25.93 | 25.14 | 25.32 | 1,505,326 | -0.27(-1.06%) |
May 05, 2020 | 26.85 | 27.02 | 25.56 | 25.60 | 1,168,650 | -0.44(-1.70%) |
May 04, 2020 | 26.51 | 26.81 | 25.71 | 26.04 | 944,123 | -0.84(-3.12%) |
May 01, 2020 | 26.61 | 27.02 | 26.43 | 26.88 | 1,132,781 | -0.21(-0.77%) |
Apr 30, 2020 | 27.11 | 27.73 | 26.65 | 27.08 | 1,449,266 | -0.24(-0.89%) |
Apr 29, 2020 | 26.84 | 27.85 | 26.39 | 27.33 | 1,301,966 | +1.05(+3.98%) |
Apr 28, 2020 | 27.89 | 28.91 | 25.26 | 26.28 | 1,831,023 | -0.35(-1.32%) |
Apr 27, 2020 | 25.40 | 26.89 | 25.40 | 26.63 | 645,314 | +1.25(+4.90%) |
Apr 24, 2020 | 24.55 | 25.43 | 24.54 | 25.39 | 498,113 | +0.76(+3.08%) |
Apr 23, 2020 | 24.41 | 25.13 | 24.41 | 24.63 | 532,339 | +0.39(+1.60%) |
Apr 22, 2020 | 23.86 | 24.55 | 23.66 | 24.24 | 482,041 | +0.77(+3.27%) |
Apr 21, 2020 | 23.59 | 23.99 | 23.26 | 23.48 | 1,023,220 | -0.77(-3.16%) |
Apr 20, 2020 | 25.26 | 25.26 | 24.10 | 24.24 | 550,764 | -0.95(-3.76%) |
Apr 17, 2020 | 25.30 | 26.05 | 24.98 | 25.19 | 628,904 | +0.45(+1.82%) |
Apr 16, 2020 | 24.20 | 24.78 | 23.51 | 24.74 | 1,158,860 | +0.82(+3.43%) |
Apr 15, 2020 | 24.28 | 24.49 | 23.39 | 23.92 | 1,203,147 | -1.35(-5.36%) |
Apr 14, 2020 | 25.49 | 25.82 | 24.98 | 25.27 | 921,985 | +0.26(+1.05%) |
Apr 13, 2020 | 25.60 | 25.60 | 24.58 | 25.01 | 924,039 | -0.45(-1.77%) |
Apr 09, 2020 | 26.03 | 26.34 | 25.15 | 25.46 | 816,555 | +0.16(+0.64%) |
Apr 08, 2020 | 24.85 | 25.56 | 24.44 | 25.30 | 1,394,339 | +0.95(+3.89%) |
Apr 07, 2020 | 25.51 | 26.18 | 24.00 | 24.35 | 1,020,991 | -0.05(-0.22%) |
Apr 06, 2020 | 23.72 | 24.51 | 23.39 | 24.40 | 645,656 | +1.89(+8.37%) |
Apr 03, 2020 | 23.16 | 23.18 | 22.14 | 22.52 | 1,175,232 | -0.34(-1.50%) |
Apr 02, 2020 | 22.22 | 22.93 | 22.00 | 22.86 | 666,135 | +0.62(+2.80%) |
Apr 01, 2020 | 21.76 | 22.71 | 21.22 | 22.24 | 1,221,431 | -0.41(-1.79%) |
Mar 31, 2020 | 23.01 | 23.66 | 22.23 | 22.65 | 1,086,809 | -0.24(-1.06%) |
Mar 30, 2020 | 22.28 | 23.11 | 21.34 | 22.89 | 833,316 | +1.01(+4.62%) |
Mar 27, 2020 | 23.25 | 23.32 | 21.77 | 21.88 | 948,676 | -2.36(-9.75%) |
Mar 26, 2020 | 23.11 | 24.41 | 22.34 | 24.24 | 1,003,453 | +1.52(+6.71%) |
Mar 25, 2020 | 23.17 | 23.77 | 21.61 | 22.72 | 1,427,089 | -0.28(-1.22%) |
Mar 24, 2020 | 21.85 | 23.14 | 21.59 | 23.00 | 1,043,821 | +2.26(+10.87%) |
Mar 23, 2020 | 21.08 | 21.97 | 19.91 | 20.74 | 1,485,180 | -0.05(-0.26%) |
Mar 20, 2020 | 20.71 | 22.01 | 20.05 | 20.80 | 3,303,797 | +0.98(+4.96%) |
Mar 19, 2020 | 17.79 | 20.12 | 16.78 | 19.81 | 1,205,571 | +1.96(+10.97%) |
Mar 18, 2020 | 20.73 | 21.57 | 16.10 | 17.85 | 1,693,202 | -4.47(-20.04%) |
Mar 17, 2020 | 21.69 | 22.56 | 19.60 | 22.33 | 1,936,132 | +1.07(+5.05%) |
Mar 16, 2020 | 20.95 | 24.04 | 20.95 | 21.26 | 1,267,463 | -2.83(-11.76%) |
Mar 13, 2020 | 22.72 | 24.10 | 21.71 | 24.09 | 1,704,824 | +2.94(+13.91%) |
Mar 12, 2020 | 23.67 | 23.70 | 20.95 | 21.15 | 1,459,427 | -4.37(-17.11%) |
Mar 11, 2020 | 25.57 | 25.98 | 24.91 | 25.51 | 1,650,764 | -0.89(-3.38%) |
Mar 10, 2020 | 25.91 | 26.46 | 25.16 | 26.41 | 1,697,687 | +1.24(+4.95%) |
Mar 09, 2020 | 25.50 | 25.94 | 24.82 | 25.16 | 1,801,158 | -2.08(-7.65%) |
Mar 06, 2020 | 26.25 | 28.06 | 26.20 | 27.25 | 2,298,925 | +0.11(+0.40%) |
Mar 05, 2020 | 27.32 | 27.62 | 26.71 | 27.14 | 942,754 | -1.06(-3.77%) |
Mar 04, 2020 | 28.26 | 28.33 | 27.37 | 28.20 | 1,052,301 | +0.29(+1.03%) |
Mar 03, 2020 | 28.24 | 29.13 | 27.67 | 27.91 | 898,969 | -0.33(-1.18%) |