Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.59 | 27.21 | 26.26 | 26.94 | 383,272 | -0.17(-0.61%) |
May 28, 2020 | 28.97 | 28.97 | 26.72 | 27.11 | 608,245 | -1.41(-4.96%) |
May 27, 2020 | 26.86 | 28.63 | 25.96 | 28.52 | 544,587 | +2.76(+10.73%) |
May 26, 2020 | 25.75 | 26.05 | 25.19 | 25.76 | 306,547 | +1.32(+5.41%) |
May 22, 2020 | 24.75 | 25.03 | 23.97 | 24.43 | 189,564 | -0.15(-0.60%) |
May 21, 2020 | 24.92 | 25.21 | 24.45 | 24.58 | 265,940 | -0.30(-1.22%) |
May 20, 2020 | 24.49 | 25.04 | 23.97 | 24.88 | 257,259 | +1.02(+4.27%) |
May 19, 2020 | 24.24 | 24.60 | 23.59 | 23.87 | 410,146 | -0.61(-2.48%) |
May 18, 2020 | 23.72 | 24.67 | 23.55 | 24.47 | 328,043 | +2.07(+9.26%) |
May 15, 2020 | 22.17 | 22.55 | 21.62 | 22.40 | 1,205,478 | +0.08(+0.37%) |
May 14, 2020 | 20.60 | 22.37 | 19.99 | 22.31 | 385,310 | +1.04(+4.88%) |
May 13, 2020 | 22.40 | 22.41 | 20.62 | 21.28 | 326,518 | -1.24(-5.50%) |
May 12, 2020 | 23.83 | 24.09 | 22.47 | 22.52 | 378,006 | -1.36(-5.69%) |
May 11, 2020 | 24.59 | 25.06 | 23.77 | 23.87 | 348,355 | -1.35(-5.35%) |
May 08, 2020 | 24.26 | 25.29 | 24.12 | 25.22 | 274,541 | +1.65(+7.01%) |
May 07, 2020 | 23.46 | 24.24 | 23.36 | 23.57 | 261,898 | +0.51(+2.23%) |
May 06, 2020 | 24.16 | 24.40 | 23.04 | 23.06 | 247,728 | -1.00(-4.16%) |
May 05, 2020 | 24.80 | 25.66 | 23.96 | 24.06 | 324,892 | -0.23(-0.94%) |
May 04, 2020 | 22.55 | 24.34 | 22.55 | 24.29 | 335,726 | +0.37(+1.53%) |
May 01, 2020 | 23.09 | 23.95 | 22.75 | 23.92 | 392,965 | +0.14(+0.58%) |
Apr 30, 2020 | 24.94 | 25.31 | 23.33 | 23.78 | 743,295 | -1.22(-4.88%) |
Apr 29, 2020 | 23.70 | 25.43 | 23.27 | 25.00 | 701,095 | +2.59(+11.55%) |
Apr 28, 2020 | 22.02 | 23.09 | 19.58 | 22.41 | 1,632,551 | +1.53(+7.34%) |
Apr 27, 2020 | 19.84 | 21.25 | 19.76 | 20.88 | 382,360 | +1.25(+6.36%) |
Apr 24, 2020 | 19.21 | 19.87 | 19.15 | 19.63 | 233,360 | +0.41(+2.15%) |
Apr 23, 2020 | 18.28 | 19.67 | 18.28 | 19.22 | 361,371 | +0.69(+3.72%) |
Apr 22, 2020 | 19.44 | 19.44 | 18.41 | 18.53 | 323,813 | -0.46(-2.42%) |
Apr 21, 2020 | 18.35 | 19.11 | 18.35 | 18.99 | 256,684 | +0.00(+0.00%) |
Apr 20, 2020 | 19.09 | 19.70 | 18.62 | 18.99 | 424,861 | -0.68(-3.45%) |
Apr 17, 2020 | 18.45 | 19.75 | 18.45 | 19.67 | 395,144 | +1.96(+11.09%) |
Apr 16, 2020 | 18.03 | 18.24 | 17.13 | 17.71 | 330,097 | -0.39(-2.18%) |
Apr 15, 2020 | 18.88 | 19.18 | 18.05 | 18.10 | 222,693 | -1.66(-8.41%) |
Apr 14, 2020 | 20.18 | 20.29 | 19.11 | 19.76 | 291,592 | +0.14(+0.70%) |
Apr 13, 2020 | 21.21 | 21.21 | 19.31 | 19.62 | 231,700 | -1.64(-7.73%) |
Apr 09, 2020 | 20.63 | 21.62 | 20.50 | 21.27 | 593,424 | +1.25(+6.24%) |
Apr 08, 2020 | 19.06 | 20.37 | 18.69 | 20.02 | 413,397 | +1.36(+7.28%) |
Apr 07, 2020 | 18.69 | 20.27 | 18.26 | 18.66 | 476,067 | +0.86(+4.85%) |
Apr 06, 2020 | 16.69 | 18.31 | 16.63 | 17.80 | 613,032 | +1.92(+12.08%) |
Apr 03, 2020 | 16.49 | 16.82 | 15.51 | 15.88 | 463,344 | -0.84(-5.05%) |
Apr 02, 2020 | 16.20 | 17.08 | 16.18 | 16.72 | 419,927 | +0.23(+1.39%) |
Apr 01, 2020 | 17.01 | 17.71 | 16.19 | 16.49 | 657,538 | -1.71(-9.38%) |
Mar 31, 2020 | 18.60 | 18.96 | 17.90 | 18.20 | 514,511 | -0.56(-2.98%) |
Mar 30, 2020 | 18.44 | 18.93 | 17.48 | 18.76 | 487,197 | +0.45(+2.46%) |
Mar 27, 2020 | 17.95 | 19.06 | 17.50 | 18.31 | 441,990 | -0.32(-1.72%) |
Mar 26, 2020 | 16.14 | 19.71 | 16.07 | 18.63 | 702,800 | +2.51(+15.60%) |
Mar 25, 2020 | 17.02 | 17.15 | 15.86 | 16.12 | 500,437 | -0.92(-5.39%) |
Mar 24, 2020 | 17.28 | 17.38 | 16.40 | 17.04 | 507,889 | +1.29(+8.16%) |
Mar 23, 2020 | 16.96 | 16.98 | 15.38 | 15.75 | 407,242 | -1.51(-8.72%) |
Mar 20, 2020 | 16.57 | 18.53 | 16.39 | 17.26 | 559,760 | +0.61(+3.64%) |
Mar 19, 2020 | 18.41 | 18.88 | 16.22 | 16.65 | 650,932 | -1.96(-10.51%) |
Mar 18, 2020 | 22.59 | 23.07 | 18.46 | 18.61 | 691,845 | -5.16(-21.71%) |
Mar 17, 2020 | 23.18 | 24.50 | 22.47 | 23.76 | 561,398 | +1.23(+5.46%) |
Mar 16, 2020 | 22.49 | 23.01 | 21.98 | 22.53 | 490,927 | -2.92(-11.47%) |
Mar 13, 2020 | 24.87 | 25.58 | 23.22 | 25.45 | 436,761 | +2.01(+8.57%) |
Mar 12, 2020 | 24.87 | 25.47 | 23.30 | 23.44 | 570,126 | -3.18(-11.93%) |
Mar 11, 2020 | 27.15 | 27.43 | 26.21 | 26.62 | 462,575 | -1.32(-4.73%) |
Mar 10, 2020 | 28.10 | 28.56 | 26.48 | 27.94 | 361,547 | +0.47(+1.70%) |
Mar 09, 2020 | 27.17 | 28.89 | 26.71 | 27.47 | 296,218 | -2.70(-8.94%) |
Mar 06, 2020 | 30.19 | 30.91 | 29.51 | 30.17 | 377,277 | -0.91(-2.92%) |
Mar 05, 2020 | 31.48 | 31.70 | 30.43 | 31.08 | 464,808 | -0.80(-2.51%) |
Mar 04, 2020 | 30.57 | 32.13 | 30.47 | 31.88 | 534,200 | +1.64(+5.43%) |
Mar 03, 2020 | 30.20 | 30.66 | 29.75 | 30.24 | 338,620 | -0.06(-0.18%) |