Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.40 | 24.60 | 24.14 | 24.49 | 549,267 | -0.01(-0.04%) |
May 28, 2020 | 24.32 | 24.64 | 24.20 | 24.50 | 113,272 | +0.50(+2.09%) |
May 27, 2020 | 24.18 | 24.24 | 23.75 | 24.00 | 209,361 | +0.19(+0.79%) |
May 26, 2020 | 23.90 | 24.15 | 23.74 | 23.81 | 148,197 | +0.41(+1.76%) |
May 22, 2020 | 23.20 | 23.41 | 23.16 | 23.40 | 329,738 | +0.16(+0.69%) |
May 21, 2020 | 23.42 | 23.57 | 23.22 | 23.24 | 334,901 | -0.23(-0.99%) |
May 20, 2020 | 23.50 | 23.68 | 23.38 | 23.47 | 152,343 | +0.23(+0.98%) |
May 19, 2020 | 23.44 | 23.63 | 23.24 | 23.24 | 206,375 | -0.38(-1.61%) |
May 18, 2020 | 23.01 | 23.77 | 22.99 | 23.62 | 188,743 | +1.21(+5.40%) |
May 15, 2020 | 22.56 | 22.56 | 22.15 | 22.41 | 131,070 | -0.28(-1.22%) |
May 14, 2020 | 22.17 | 22.70 | 21.75 | 22.69 | 134,824 | +0.31(+1.40%) |
May 13, 2020 | 22.67 | 22.67 | 22.15 | 22.38 | 360,682 | -0.43(-1.89%) |
May 12, 2020 | 23.25 | 23.25 | 22.79 | 22.81 | 155,951 | -0.35(-1.51%) |
May 11, 2020 | 23.20 | 23.27 | 22.78 | 23.16 | 148,122 | -0.24(-1.03%) |
May 08, 2020 | 23.10 | 23.49 | 23.03 | 23.40 | 866,289 | +0.71(+3.12%) |
May 07, 2020 | 22.79 | 23.03 | 22.66 | 22.69 | 257,596 | +0.25(+1.12%) |
May 06, 2020 | 23.28 | 23.28 | 22.44 | 22.44 | 172,156 | -0.76(-3.28%) |
May 05, 2020 | 23.31 | 23.49 | 23.17 | 23.20 | 333,920 | +0.17(+0.74%) |
May 04, 2020 | 22.90 | 23.06 | 22.64 | 23.03 | 181,324 | +0.07(+0.31%) |
May 01, 2020 | 23.22 | 23.22 | 22.82 | 22.96 | 228,898 | -0.63(-2.66%) |
Apr 30, 2020 | 23.89 | 24.05 | 23.45 | 23.59 | 609,953 | -0.73(-2.99%) |
Apr 29, 2020 | 24.74 | 24.74 | 24.22 | 24.31 | 139,950 | +0.11(+0.44%) |
Apr 28, 2020 | 24.36 | 24.73 | 24.11 | 24.20 | 125,529 | +0.16(+0.67%) |
Apr 27, 2020 | 23.73 | 24.12 | 23.69 | 24.04 | 241,171 | +0.53(+2.25%) |
Apr 24, 2020 | 23.36 | 23.63 | 23.05 | 23.51 | 779,393 | +0.25(+1.08%) |
Apr 23, 2020 | 23.67 | 23.68 | 23.18 | 23.26 | 243,899 | -0.22(-0.92%) |
Apr 22, 2020 | 23.28 | 23.62 | 23.03 | 23.48 | 178,022 | +0.59(+2.59%) |
Apr 21, 2020 | 22.83 | 23.10 | 22.61 | 22.89 | 260,086 | -0.38(-1.62%) |
Apr 20, 2020 | 23.83 | 23.84 | 23.17 | 23.26 | 335,030 | -0.89(-3.67%) |
Apr 17, 2020 | 23.84 | 24.27 | 23.68 | 24.15 | 305,198 | +0.87(+3.74%) |
Apr 16, 2020 | 23.31 | 23.42 | 23.02 | 23.28 | 201,625 | -0.02(-0.08%) |
Apr 15, 2020 | 23.63 | 23.63 | 23.18 | 23.30 | 135,852 | -0.94(-3.88%) |
Apr 14, 2020 | 24.17 | 24.32 | 23.87 | 24.24 | 226,245 | +0.51(+2.15%) |
Apr 13, 2020 | 24.42 | 24.42 | 23.49 | 23.73 | 1,248,267 | -0.76(-3.11%) |
Apr 09, 2020 | 23.89 | 24.89 | 23.89 | 24.49 | 619,877 | +1.02(+4.35%) |
Apr 08, 2020 | 22.39 | 23.62 | 22.18 | 23.47 | 571,564 | +1.29(+5.82%) |
Apr 07, 2020 | 22.81 | 23.02 | 22.15 | 22.18 | 433,173 | +0.03(+0.12%) |
Apr 06, 2020 | 21.38 | 22.32 | 21.38 | 22.15 | 738,167 | +1.48(+7.16%) |
Apr 03, 2020 | 21.24 | 21.29 | 20.56 | 20.67 | 348,032 | -0.69(-3.23%) |
Apr 02, 2020 | 21.17 | 21.60 | 20.95 | 21.36 | 466,639 | +0.43(+2.06%) |
Apr 01, 2020 | 21.31 | 21.39 | 20.65 | 20.93 | 1,258,936 | -1.08(-4.89%) |
Mar 31, 2020 | 22.47 | 22.47 | 21.87 | 22.01 | 474,392 | -0.56(-2.50%) |
Mar 30, 2020 | 22.12 | 22.64 | 21.94 | 22.57 | 343,672 | +0.63(+2.86%) |
Mar 27, 2020 | 21.36 | 22.63 | 21.30 | 21.95 | 3,092,362 | -0.15(-0.69%) |
Mar 26, 2020 | 20.86 | 22.22 | 20.78 | 22.10 | 512,247 | +1.59(+7.78%) |
Mar 25, 2020 | 20.22 | 21.39 | 19.75 | 20.50 | 383,688 | +0.36(+1.81%) |
Mar 24, 2020 | 19.33 | 20.20 | 19.17 | 20.14 | 313,746 | +1.68(+9.11%) |
Mar 23, 2020 | 19.19 | 19.19 | 18.09 | 18.46 | 595,338 | -0.76(-3.94%) |
Mar 20, 2020 | 20.88 | 20.88 | 19.16 | 19.21 | 1,357,041 | -1.46(-7.06%) |
Mar 19, 2020 | 20.73 | 21.18 | 20.26 | 20.67 | 596,320 | -0.28(-1.36%) |
Mar 18, 2020 | 20.88 | 21.46 | 19.84 | 20.96 | 839,474 | -1.45(-6.47%) |
Mar 17, 2020 | 20.69 | 22.42 | 20.50 | 22.41 | 910,293 | +2.10(+10.34%) |
Mar 16, 2020 | 20.00 | 21.96 | 19.43 | 20.31 | 858,067 | -2.40(-10.58%) |
Mar 13, 2020 | 22.56 | 22.72 | 21.18 | 22.71 | 2,685,189 | +1.26(+5.89%) |
Mar 12, 2020 | 22.30 | 22.79 | 21.22 | 21.45 | 723,966 | -2.34(-9.84%) |
Mar 11, 2020 | 24.27 | 24.34 | 23.43 | 23.79 | 420,663 | -1.09(-4.40%) |
Mar 10, 2020 | 24.85 | 24.97 | 23.86 | 24.88 | 748,112 | +0.64(+2.64%) |
Mar 09, 2020 | 24.51 | 25.10 | 23.88 | 24.24 | 291,618 | -1.76(-6.77%) |
Mar 06, 2020 | 25.56 | 26.12 | 25.17 | 26.00 | 305,449 | -0.21(-0.81%) |
Mar 05, 2020 | 26.40 | 26.54 | 25.97 | 26.21 | 203,719 | -0.66(-2.45%) |
Mar 04, 2020 | 25.93 | 26.89 | 25.93 | 26.87 | 181,577 | +1.25(+4.90%) |
Mar 03, 2020 | 26.08 | 26.54 | 25.52 | 25.62 | 194,831 | -0.49(-1.87%) |