Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.68 | 23.81 | 22.58 | 23.43 | 284,253 | -0.43(-1.79%) |
May 28, 2020 | 24.62 | 24.74 | 23.60 | 23.85 | 184,399 | -0.26(-1.06%) |
May 27, 2020 | 24.02 | 25.13 | 23.26 | 24.11 | 274,651 | +0.68(+2.91%) |
May 26, 2020 | 23.94 | 24.62 | 23.09 | 23.43 | 183,962 | +0.26(+1.10%) |
May 22, 2020 | 24.02 | 24.07 | 22.83 | 23.17 | 509,536 | -0.60(-2.51%) |
May 21, 2020 | 24.11 | 24.20 | 23.60 | 23.77 | 274,568 | -0.34(-1.41%) |
May 20, 2020 | 24.45 | 24.96 | 23.85 | 24.11 | 112,326 | +0.26(+1.07%) |
May 19, 2020 | 24.28 | 24.62 | 23.60 | 23.85 | 68,767 | -0.51(-2.10%) |
May 18, 2020 | 23.85 | 25.22 | 23.85 | 24.37 | 73,266 | +2.13(+9.58%) |
May 15, 2020 | 22.92 | 23.17 | 22.15 | 22.24 | 53,888 | -0.68(-2.97%) |
May 14, 2020 | 22.92 | 23.50 | 22.00 | 22.92 | 57,316 | -0.71(-2.99%) |
May 13, 2020 | 24.91 | 25.00 | 22.59 | 23.62 | 79,683 | -1.62(-6.41%) |
May 12, 2020 | 26.16 | 26.57 | 25.24 | 25.24 | 59,963 | -1.00(-3.80%) |
May 11, 2020 | 27.07 | 27.57 | 25.91 | 26.24 | 80,624 | -0.25(-0.94%) |
May 08, 2020 | 24.99 | 27.07 | 24.99 | 26.49 | 78,678 | +1.99(+8.14%) |
May 07, 2020 | 24.83 | 25.66 | 24.41 | 24.50 | 55,455 | +0.33(+1.37%) |
May 06, 2020 | 24.91 | 26.11 | 23.08 | 24.16 | 109,512 | -1.00(-3.96%) |
May 05, 2020 | 25.74 | 26.40 | 24.99 | 25.16 | 75,319 | -0.42(-1.62%) |
May 04, 2020 | 25.16 | 25.91 | 24.08 | 25.57 | 67,248 | -0.50(-1.91%) |
May 01, 2020 | 26.32 | 26.74 | 25.24 | 26.07 | 80,545 | -1.33(-4.85%) |
Apr 30, 2020 | 29.81 | 30.56 | 26.90 | 27.40 | 91,045 | -1.41(-4.90%) |
Apr 29, 2020 | 28.07 | 30.97 | 27.82 | 28.81 | 111,035 | +1.45(+5.31%) |
Apr 28, 2020 | 28.07 | 28.73 | 26.07 | 27.36 | 136,722 | +0.04(+0.15%) |
Apr 27, 2020 | 27.07 | 27.73 | 25.91 | 27.32 | 40,328 | +1.25(+4.78%) |
Apr 24, 2020 | 25.82 | 26.74 | 25.16 | 26.07 | 76,221 | +0.25(+0.96%) |
Apr 23, 2020 | 26.07 | 27.82 | 25.49 | 25.82 | 137,152 | +0.50(+1.97%) |
Apr 22, 2020 | 24.91 | 25.91 | 24.08 | 25.33 | 130,355 | +0.33(+1.33%) |
Apr 21, 2020 | 24.58 | 25.49 | 23.91 | 24.99 | 134,087 | -0.25(-0.99%) |
Apr 20, 2020 | 24.16 | 25.91 | 23.33 | 25.24 | 132,632 | +0.66(+2.70%) |
Apr 17, 2020 | 25.57 | 25.57 | 23.08 | 24.58 | 186,705 | +2.32(+10.45%) |
Apr 16, 2020 | 21.51 | 22.75 | 20.26 | 22.25 | 110,476 | +1.16(+5.51%) |
Apr 15, 2020 | 22.00 | 22.34 | 20.09 | 21.09 | 152,961 | -1.08(-4.87%) |
Apr 14, 2020 | 23.42 | 24.25 | 21.51 | 22.17 | 90,148 | -0.66(-2.91%) |
Apr 13, 2020 | 24.08 | 24.41 | 21.09 | 22.83 | 111,265 | -1.33(-5.50%) |
Apr 09, 2020 | 24.91 | 25.94 | 22.42 | 24.16 | 164,064 | -0.50(-2.02%) |
Apr 08, 2020 | 22.67 | 25.41 | 22.34 | 24.66 | 182,151 | +2.49(+11.24%) |
Apr 07, 2020 | 21.75 | 23.33 | 21.42 | 22.17 | 113,929 | +1.33(+6.37%) |
Apr 06, 2020 | 21.17 | 21.59 | 19.93 | 20.84 | 67,124 | +1.49(+7.73%) |
Apr 03, 2020 | 23.25 | 23.25 | 19.35 | 19.35 | 128,741 | -3.82(-16.49%) |
Apr 02, 2020 | 24.08 | 24.74 | 21.59 | 23.17 | 96,619 | +0.25(+1.09%) |
Apr 01, 2020 | 25.99 | 26.99 | 22.92 | 22.92 | 89,617 | -4.15(-15.34%) |
Mar 31, 2020 | 26.16 | 28.85 | 25.62 | 27.07 | 72,879 | +0.83(+3.16%) |
Mar 30, 2020 | 25.33 | 26.32 | 23.08 | 26.24 | 111,841 | +0.75(+2.93%) |
Mar 27, 2020 | 29.98 | 30.56 | 25.49 | 25.49 | 100,500 | -5.23(-17.03%) |
Mar 26, 2020 | 29.14 | 31.97 | 29.14 | 30.72 | 125,761 | +1.74(+6.02%) |
Mar 25, 2020 | 26.40 | 29.89 | 25.08 | 28.98 | 181,315 | +2.66(+10.09%) |
Mar 24, 2020 | 25.82 | 27.73 | 25.08 | 26.32 | 113,598 | +2.66(+11.23%) |
Mar 23, 2020 | 22.34 | 24.41 | 20.09 | 23.66 | 88,144 | +1.25(+5.56%) |
Mar 20, 2020 | 27.32 | 27.65 | 21.17 | 22.42 | 205,987 | -2.66(-10.60%) |
Mar 19, 2020 | 15.36 | 26.32 | 15.03 | 25.08 | 283,922 | +9.63(+62.37%) |
Mar 18, 2020 | 21.67 | 22.17 | 13.45 | 15.44 | 184,346 | -7.06(-31.37%) |
Mar 17, 2020 | 25.91 | 26.07 | 22.42 | 22.50 | 97,108 | -3.32(-12.86%) |
Mar 16, 2020 | 25.66 | 27.24 | 24.58 | 25.82 | 162,000 | -1.91(-6.89%) |
Mar 13, 2020 | 30.64 | 31.95 | 27.07 | 27.73 | 163,871 | -1.00(-3.47%) |
Mar 12, 2020 | 38.03 | 38.28 | 28.31 | 28.73 | 118,799 | -11.04(-27.77%) |
Mar 11, 2020 | 44.42 | 45.73 | 39.36 | 39.77 | 106,429 | -5.73(-12.59%) |
Mar 10, 2020 | 46.91 | 47.74 | 43.01 | 45.50 | 104,690 | +0.08(+0.18%) |
Mar 09, 2020 | 49.82 | 49.99 | 44.92 | 45.42 | 132,305 | -7.22(-13.72%) |
Mar 06, 2020 | 52.98 | 53.14 | 51.65 | 52.64 | 152,370 | -1.58(-2.91%) |
Mar 05, 2020 | 57.46 | 57.96 | 53.47 | 54.22 | 150,000 | -4.48(-7.64%) |
Mar 04, 2020 | 60.62 | 61.03 | 56.88 | 58.71 | 114,664 | -0.91(-1.53%) |
Mar 03, 2020 | 62.52 | 62.61 | 57.34 | 59.62 | 101,093 | -2.53(-4.07%) |