Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.19 | 25.63 | 24.89 | 25.29 | 346,014 | -0.32(-1.25%) |
May 28, 2020 | 27.30 | 27.30 | 25.46 | 25.61 | 287,029 | -1.06(-3.97%) |
May 27, 2020 | 25.79 | 26.79 | 25.77 | 26.67 | 317,406 | +1.52(+6.05%) |
May 26, 2020 | 25.28 | 25.50 | 24.75 | 25.15 | 309,147 | +1.10(+4.55%) |
May 22, 2020 | 24.16 | 24.16 | 23.64 | 24.06 | 318,591 | +0.16(+0.67%) |
May 21, 2020 | 24.27 | 24.41 | 23.82 | 23.90 | 196,852 | -0.42(-1.71%) |
May 20, 2020 | 23.41 | 24.46 | 23.06 | 24.31 | 307,067 | +1.45(+6.36%) |
May 19, 2020 | 23.41 | 23.99 | 22.85 | 22.86 | 209,672 | -0.89(-3.74%) |
May 18, 2020 | 22.51 | 23.92 | 22.51 | 23.74 | 346,547 | +2.37(+11.09%) |
May 15, 2020 | 21.02 | 21.64 | 20.85 | 21.37 | 296,886 | +0.42(+1.98%) |
May 14, 2020 | 20.45 | 21.22 | 19.75 | 20.96 | 419,236 | -0.10(-0.49%) |
May 13, 2020 | 21.86 | 22.03 | 20.92 | 21.06 | 270,232 | -1.12(-5.07%) |
May 12, 2020 | 24.06 | 24.06 | 22.08 | 22.19 | 243,845 | -1.91(-7.92%) |
May 11, 2020 | 24.01 | 24.16 | 23.15 | 24.09 | 219,205 | -0.47(-1.92%) |
May 08, 2020 | 23.77 | 24.63 | 23.77 | 24.57 | 250,299 | +1.47(+6.38%) |
May 07, 2020 | 23.20 | 23.35 | 22.86 | 23.09 | 190,971 | +0.43(+1.92%) |
May 06, 2020 | 23.42 | 23.42 | 22.54 | 22.66 | 168,424 | -0.76(-3.27%) |
May 05, 2020 | 23.39 | 24.08 | 23.23 | 23.42 | 291,890 | +0.40(+1.72%) |
May 04, 2020 | 23.56 | 23.71 | 22.23 | 23.03 | 200,054 | -0.96(-4.02%) |
May 01, 2020 | 23.78 | 24.02 | 23.22 | 23.99 | 251,675 | -0.47(-1.93%) |
Apr 30, 2020 | 24.57 | 25.33 | 24.35 | 24.46 | 267,029 | -1.05(-4.11%) |
Apr 29, 2020 | 25.66 | 25.78 | 24.83 | 25.51 | 367,144 | +1.02(+4.16%) |
Apr 28, 2020 | 24.83 | 25.11 | 24.33 | 24.49 | 352,663 | +0.50(+2.09%) |
Apr 27, 2020 | 23.18 | 24.21 | 23.18 | 23.99 | 255,748 | +1.16(+5.09%) |
Apr 24, 2020 | 23.11 | 23.13 | 22.54 | 22.83 | 152,784 | -0.17(-0.74%) |
Apr 23, 2020 | 22.94 | 23.47 | 22.90 | 23.00 | 247,551 | -0.21(-0.90%) |
Apr 22, 2020 | 22.21 | 23.41 | 21.40 | 23.21 | 350,361 | +1.78(+8.29%) |
Apr 21, 2020 | 22.37 | 22.92 | 21.16 | 21.43 | 241,420 | -1.46(-6.39%) |
Apr 20, 2020 | 22.83 | 23.52 | 22.70 | 22.89 | 165,299 | -0.82(-3.46%) |
Apr 17, 2020 | 23.46 | 24.14 | 23.42 | 23.72 | 215,676 | +1.24(+5.50%) |
Apr 16, 2020 | 22.54 | 23.13 | 21.59 | 22.48 | 342,538 | +0.06(+0.25%) |
Apr 15, 2020 | 23.05 | 23.37 | 22.25 | 22.42 | 342,580 | -1.85(-7.63%) |
Apr 14, 2020 | 24.52 | 24.92 | 23.53 | 24.27 | 324,286 | +0.32(+1.34%) |
Apr 13, 2020 | 24.29 | 24.48 | 23.24 | 23.95 | 345,103 | -0.75(-3.02%) |
Apr 09, 2020 | 23.53 | 24.70 | 23.02 | 24.70 | 337,438 | +1.95(+8.55%) |
Apr 08, 2020 | 22.95 | 23.16 | 22.21 | 22.75 | 269,295 | +0.32(+1.43%) |
Apr 07, 2020 | 23.32 | 23.90 | 22.11 | 22.43 | 292,436 | -0.42(-1.82%) |
Apr 06, 2020 | 21.75 | 22.87 | 21.43 | 22.85 | 296,205 | +2.12(+10.20%) |
Apr 03, 2020 | 21.52 | 22.23 | 19.99 | 20.73 | 347,390 | -0.97(-4.48%) |
Apr 02, 2020 | 20.96 | 22.21 | 20.86 | 21.70 | 241,053 | +0.45(+2.13%) |
Apr 01, 2020 | 21.34 | 21.60 | 20.56 | 21.25 | 576,571 | -1.36(-6.01%) |
Mar 31, 2020 | 21.77 | 23.02 | 21.75 | 22.61 | 352,916 | +0.71(+3.23%) |
Mar 30, 2020 | 21.68 | 22.08 | 20.86 | 21.90 | 382,010 | +0.45(+2.11%) |
Mar 27, 2020 | 20.86 | 22.42 | 20.66 | 21.45 | 402,977 | -0.97(-4.34%) |
Mar 26, 2020 | 21.05 | 22.60 | 20.65 | 22.42 | 435,460 | +1.65(+7.96%) |
Mar 25, 2020 | 20.32 | 21.56 | 19.13 | 20.77 | 394,514 | +0.31(+1.52%) |
Mar 24, 2020 | 18.88 | 20.49 | 18.48 | 20.46 | 405,477 | +2.54(+14.18%) |
Mar 23, 2020 | 18.36 | 18.62 | 15.85 | 17.92 | 347,679 | -0.33(-1.81%) |
Mar 20, 2020 | 20.73 | 20.96 | 18.17 | 18.25 | 544,009 | -2.32(-11.29%) |
Mar 19, 2020 | 16.99 | 21.25 | 16.68 | 20.57 | 434,569 | +3.63(+21.40%) |
Mar 18, 2020 | 20.47 | 20.47 | 16.92 | 16.94 | 321,525 | -5.16(-23.33%) |
Mar 17, 2020 | 19.85 | 22.10 | 18.82 | 22.10 | 536,874 | +2.67(+13.73%) |
Mar 16, 2020 | 20.43 | 21.41 | 19.23 | 19.43 | 397,788 | -2.71(-12.26%) |
Mar 13, 2020 | 21.91 | 22.15 | 20.13 | 22.15 | 606,771 | +1.45(+6.99%) |
Mar 12, 2020 | 22.02 | 22.56 | 20.69 | 20.70 | 434,477 | -2.98(-12.57%) |
Mar 11, 2020 | 24.13 | 24.33 | 23.31 | 23.68 | 332,938 | -1.28(-5.12%) |
Mar 10, 2020 | 25.14 | 25.21 | 23.71 | 24.96 | 339,687 | +0.69(+2.82%) |
Mar 09, 2020 | 25.32 | 25.32 | 23.88 | 24.27 | 449,587 | -1.31(-5.10%) |
Mar 06, 2020 | 24.65 | 25.72 | 24.65 | 25.58 | 223,160 | -0.03(-0.11%) |
Mar 05, 2020 | 25.89 | 26.37 | 25.12 | 25.60 | 333,612 | -1.21(-4.52%) |
Mar 04, 2020 | 26.48 | 26.89 | 25.73 | 26.82 | 175,584 | +0.95(+3.67%) |
Mar 03, 2020 | 26.82 | 27.76 | 25.61 | 25.87 | 234,582 | -0.98(-3.64%) |