Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.10 | 26.39 | 25.70 | 25.95 | 292,800 | -0.49(-1.85%) |
May 28, 2020 | 28.36 | 28.50 | 26.32 | 26.44 | 359,302 | -1.54(-5.49%) |
May 27, 2020 | 26.62 | 28.13 | 26.58 | 27.98 | 409,577 | +1.83(+6.98%) |
May 26, 2020 | 25.47 | 26.24 | 25.42 | 26.15 | 418,193 | +2.14(+8.90%) |
May 22, 2020 | 23.35 | 24.12 | 22.89 | 24.01 | 269,711 | +0.82(+3.54%) |
May 21, 2020 | 23.62 | 23.99 | 23.13 | 23.19 | 278,113 | -0.53(-2.24%) |
May 20, 2020 | 23.70 | 24.15 | 23.45 | 23.73 | 234,356 | +0.60(+2.60%) |
May 19, 2020 | 23.97 | 24.24 | 23.10 | 23.13 | 251,124 | -1.13(-4.64%) |
May 18, 2020 | 23.57 | 24.33 | 23.47 | 24.25 | 308,108 | +1.80(+8.03%) |
May 15, 2020 | 21.61 | 22.65 | 21.22 | 22.45 | 292,198 | +0.81(+3.72%) |
May 14, 2020 | 21.00 | 21.66 | 20.24 | 21.64 | 500,008 | -0.08(-0.38%) |
May 13, 2020 | 22.16 | 22.16 | 21.34 | 21.73 | 473,374 | -0.76(-3.38%) |
May 12, 2020 | 23.52 | 23.52 | 22.44 | 22.49 | 375,602 | -0.79(-3.40%) |
May 11, 2020 | 23.79 | 23.79 | 22.26 | 23.28 | 844,266 | -1.25(-5.09%) |
May 08, 2020 | 23.96 | 24.79 | 23.11 | 24.52 | 372,809 | +1.14(+4.88%) |
May 07, 2020 | 23.60 | 23.77 | 23.22 | 23.38 | 317,269 | +0.36(+1.55%) |
May 06, 2020 | 23.41 | 23.61 | 22.82 | 23.03 | 283,214 | -0.32(-1.37%) |
May 05, 2020 | 23.73 | 24.24 | 23.25 | 23.35 | 334,979 | +0.12(+0.52%) |
May 04, 2020 | 22.95 | 23.51 | 22.46 | 23.22 | 329,519 | +0.14(+0.63%) |
May 01, 2020 | 23.00 | 23.09 | 22.24 | 23.08 | 428,303 | -0.70(-2.94%) |
Apr 30, 2020 | 24.55 | 24.68 | 23.70 | 23.78 | 520,465 | -1.71(-6.71%) |
Apr 29, 2020 | 25.43 | 25.98 | 25.27 | 25.49 | 611,801 | +0.98(+4.00%) |
Apr 28, 2020 | 24.24 | 24.90 | 23.63 | 24.51 | 374,564 | +1.26(+5.43%) |
Apr 27, 2020 | 21.63 | 23.31 | 21.62 | 23.25 | 410,846 | +2.04(+9.61%) |
Apr 24, 2020 | 20.90 | 21.34 | 20.58 | 21.21 | 196,464 | +0.45(+2.16%) |
Apr 23, 2020 | 20.14 | 21.04 | 20.14 | 20.76 | 271,042 | +0.65(+3.25%) |
Apr 22, 2020 | 20.91 | 20.91 | 19.85 | 20.11 | 306,505 | -0.10(-0.49%) |
Apr 21, 2020 | 20.20 | 20.65 | 20.05 | 20.20 | 339,503 | -0.79(-3.77%) |
Apr 20, 2020 | 20.40 | 21.45 | 20.40 | 21.00 | 293,396 | +0.00(+0.00%) |
Apr 17, 2020 | 20.71 | 21.23 | 20.40 | 21.00 | 393,849 | +1.09(+5.46%) |
Apr 16, 2020 | 20.42 | 20.59 | 19.17 | 19.91 | 584,299 | -0.57(-2.78%) |
Apr 15, 2020 | 20.74 | 21.13 | 20.02 | 20.48 | 557,662 | -1.15(-5.31%) |
Apr 14, 2020 | 21.44 | 21.69 | 20.72 | 21.63 | 835,537 | +0.68(+3.27%) |
Apr 13, 2020 | 21.09 | 21.09 | 19.97 | 20.94 | 660,206 | -0.27(-1.29%) |
Apr 09, 2020 | 19.81 | 21.44 | 19.81 | 21.22 | 669,873 | +1.95(+10.10%) |
Apr 08, 2020 | 18.59 | 19.80 | 18.00 | 19.27 | 470,119 | +1.03(+5.67%) |
Apr 07, 2020 | 19.47 | 19.89 | 18.08 | 18.24 | 882,003 | -0.73(-3.85%) |
Apr 06, 2020 | 16.30 | 19.72 | 16.30 | 18.97 | 819,574 | +2.70(+16.60%) |
Apr 03, 2020 | 17.40 | 17.70 | 15.92 | 16.27 | 542,710 | -1.43(-8.08%) |
Apr 02, 2020 | 16.46 | 17.79 | 16.44 | 17.70 | 435,592 | +0.97(+5.82%) |
Apr 01, 2020 | 17.18 | 17.88 | 16.24 | 16.72 | 520,350 | -1.36(-7.53%) |
Mar 31, 2020 | 18.05 | 18.33 | 17.39 | 18.08 | 653,407 | +0.14(+0.81%) |
Mar 30, 2020 | 17.76 | 18.57 | 17.41 | 17.94 | 503,216 | +0.20(+1.11%) |
Mar 27, 2020 | 17.44 | 18.48 | 17.24 | 17.74 | 506,941 | -0.62(-3.36%) |
Mar 26, 2020 | 17.67 | 18.89 | 17.50 | 18.36 | 614,785 | +0.81(+4.64%) |
Mar 25, 2020 | 18.00 | 18.62 | 16.17 | 17.54 | 935,607 | -0.40(-2.25%) |
Mar 24, 2020 | 16.98 | 18.13 | 16.76 | 17.95 | 565,748 | +1.83(+11.37%) |
Mar 23, 2020 | 15.63 | 17.13 | 15.27 | 16.11 | 561,486 | +0.41(+2.62%) |
Mar 20, 2020 | 17.64 | 18.04 | 15.67 | 15.70 | 996,788 | -1.76(-10.10%) |
Mar 19, 2020 | 16.52 | 17.76 | 15.78 | 17.47 | 587,277 | +1.02(+6.20%) |
Mar 18, 2020 | 18.40 | 18.66 | 16.05 | 16.45 | 556,695 | -3.20(-16.29%) |
Mar 17, 2020 | 18.72 | 19.69 | 17.49 | 19.65 | 532,045 | +1.28(+6.95%) |
Mar 16, 2020 | 18.90 | 19.20 | 17.85 | 18.37 | 674,056 | -2.13(-10.39%) |
Mar 13, 2020 | 19.60 | 20.52 | 18.90 | 20.50 | 737,465 | +1.96(+10.58%) |
Mar 12, 2020 | 21.04 | 21.04 | 18.48 | 18.54 | 627,119 | -3.66(-16.48%) |
Mar 11, 2020 | 22.53 | 22.60 | 21.67 | 22.20 | 446,734 | -1.03(-4.45%) |
Mar 10, 2020 | 23.80 | 24.05 | 22.47 | 23.23 | 881,152 | +0.23(+0.99%) |
Mar 09, 2020 | 24.63 | 24.63 | 22.85 | 23.00 | 320,426 | -3.56(-13.40%) |
Mar 06, 2020 | 26.43 | 27.03 | 25.76 | 26.56 | 455,129 | -0.94(-3.43%) |
Mar 05, 2020 | 27.82 | 28.17 | 26.88 | 27.51 | 570,488 | -1.09(-3.80%) |
Mar 04, 2020 | 27.83 | 28.61 | 27.28 | 28.59 | 391,879 | +1.25(+4.59%) |
Mar 03, 2020 | 27.84 | 28.30 | 26.87 | 27.34 | 404,611 | -0.38(-1.37%) |