Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.86 | 24.41 | 23.74 | 24.30 | 2,437,805 | +0.85(+3.63%) |
May 28, 2020 | 23.90 | 24.24 | 23.38 | 23.45 | 2,335,806 | -0.48(-2.00%) |
May 27, 2020 | 24.08 | 24.08 | 23.07 | 23.93 | 3,148,371 | -0.42(-1.73%) |
May 26, 2020 | 24.92 | 24.97 | 24.27 | 24.35 | 2,807,493 | +0.74(+3.15%) |
May 22, 2020 | 23.46 | 23.66 | 23.23 | 23.60 | 1,311,460 | +0.17(+0.71%) |
May 21, 2020 | 23.96 | 24.18 | 23.31 | 23.44 | 3,333,691 | -0.73(-3.03%) |
May 20, 2020 | 23.70 | 24.33 | 23.66 | 24.17 | 4,324,846 | +0.85(+3.65%) |
May 19, 2020 | 23.03 | 23.91 | 23.01 | 23.32 | 3,792,744 | -1.02(-4.18%) |
May 18, 2020 | 23.47 | 24.49 | 23.43 | 24.34 | 1,920,156 | +1.22(+5.29%) |
May 15, 2020 | 23.21 | 23.36 | 22.71 | 23.11 | 1,597,419 | -0.94(-3.90%) |
May 14, 2020 | 23.20 | 24.11 | 22.94 | 24.05 | 2,138,298 | +0.15(+0.61%) |
May 13, 2020 | 24.42 | 24.50 | 23.54 | 23.91 | 1,418,740 | -0.49(-2.00%) |
May 12, 2020 | 25.37 | 25.41 | 24.38 | 24.40 | 1,474,432 | +0.02(+0.08%) |
May 11, 2020 | 24.30 | 24.59 | 24.11 | 24.38 | 1,289,426 | -0.51(-2.04%) |
May 08, 2020 | 24.78 | 25.04 | 24.66 | 24.88 | 2,444,862 | +0.27(+1.11%) |
May 07, 2020 | 24.63 | 24.75 | 24.32 | 24.61 | 1,082,056 | +0.55(+2.28%) |
May 06, 2020 | 24.41 | 24.53 | 24.06 | 24.06 | 1,211,595 | +0.29(+1.23%) |
May 05, 2020 | 23.76 | 24.31 | 23.63 | 23.77 | 2,307,226 | -0.92(-3.72%) |
May 04, 2020 | 23.80 | 24.81 | 23.67 | 24.69 | 1,920,092 | +0.38(+1.57%) |
May 01, 2020 | 24.44 | 24.53 | 23.78 | 24.31 | 1,575,532 | -0.69(-2.78%) |
Apr 30, 2020 | 25.58 | 25.68 | 24.86 | 25.00 | 2,648,845 | -1.89(-7.02%) |
Apr 29, 2020 | 25.90 | 27.03 | 25.77 | 26.89 | 2,058,511 | +1.26(+4.92%) |
Apr 28, 2020 | 26.42 | 26.47 | 25.58 | 25.63 | 2,367,738 | +0.52(+2.06%) |
Apr 27, 2020 | 24.97 | 25.32 | 24.90 | 25.11 | 1,228,222 | +0.66(+2.68%) |
Apr 24, 2020 | 24.40 | 24.46 | 23.75 | 24.45 | 2,468,282 | +1.34(+5.80%) |
Apr 23, 2020 | 23.15 | 23.81 | 23.03 | 23.11 | 2,343,699 | +0.33(+1.46%) |
Apr 22, 2020 | 22.76 | 22.89 | 22.24 | 22.78 | 2,665,802 | +1.87(+8.93%) |
Apr 21, 2020 | 21.62 | 21.80 | 20.75 | 20.91 | 1,920,581 | -1.22(-5.52%) |
Apr 20, 2020 | 22.20 | 22.60 | 22.14 | 22.14 | 2,066,420 | -0.59(-2.58%) |
Apr 17, 2020 | 22.90 | 22.91 | 22.44 | 22.72 | 1,592,509 | +0.71(+3.24%) |
Apr 16, 2020 | 22.21 | 22.22 | 21.60 | 22.01 | 1,572,655 | +0.16(+0.72%) |
Apr 15, 2020 | 22.27 | 22.38 | 21.69 | 21.85 | 2,394,406 | -1.70(-7.22%) |
Apr 14, 2020 | 23.52 | 24.01 | 23.31 | 23.55 | 2,949,526 | +0.80(+3.52%) |
Apr 13, 2020 | 22.39 | 22.83 | 22.03 | 22.75 | 1,605,601 | +0.28(+1.26%) |
Apr 09, 2020 | 23.65 | 23.83 | 22.20 | 22.47 | 1,947,605 | -0.12(-0.52%) |
Apr 08, 2020 | 22.17 | 22.78 | 21.88 | 22.59 | 1,949,657 | +0.85(+3.91%) |
Apr 07, 2020 | 22.41 | 22.43 | 21.43 | 21.74 | 2,552,970 | +0.64(+3.01%) |
Apr 06, 2020 | 20.19 | 21.33 | 20.09 | 21.10 | 1,814,369 | +2.31(+12.28%) |
Apr 03, 2020 | 19.16 | 19.26 | 18.54 | 18.79 | 2,332,667 | -0.75(-3.85%) |
Apr 02, 2020 | 19.62 | 19.98 | 19.18 | 19.55 | 2,017,032 | -0.06(-0.30%) |
Apr 01, 2020 | 20.40 | 20.57 | 19.42 | 19.60 | 2,132,600 | -1.29(-6.18%) |
Mar 31, 2020 | 21.12 | 21.44 | 20.67 | 20.89 | 1,964,901 | +0.05(+0.23%) |
Mar 30, 2020 | 20.56 | 21.13 | 20.32 | 20.85 | 2,537,247 | +1.08(+5.44%) |
Mar 27, 2020 | 20.39 | 20.46 | 19.75 | 19.77 | 1,777,012 | -1.19(-5.69%) |
Mar 26, 2020 | 20.22 | 21.06 | 19.82 | 20.96 | 3,145,172 | +0.56(+2.73%) |
Mar 25, 2020 | 20.20 | 21.14 | 19.56 | 20.41 | 3,708,319 | +0.90(+4.61%) |
Mar 24, 2020 | 19.09 | 19.59 | 18.49 | 19.51 | 3,389,654 | +2.24(+12.97%) |
Mar 23, 2020 | 16.72 | 17.45 | 16.30 | 17.27 | 3,156,427 | +1.21(+7.55%) |
Mar 20, 2020 | 16.95 | 17.51 | 15.98 | 16.05 | 3,332,908 | +0.21(+1.30%) |
Mar 19, 2020 | 15.02 | 16.40 | 14.67 | 15.85 | 5,011,417 | +0.34(+2.21%) |
Mar 18, 2020 | 15.63 | 16.44 | 14.34 | 15.51 | 3,554,083 | -2.44(-13.62%) |
Mar 17, 2020 | 17.41 | 18.09 | 16.90 | 17.95 | 4,537,839 | +1.10(+6.50%) |
Mar 16, 2020 | 16.58 | 18.57 | 15.86 | 16.86 | 4,766,747 | -3.94(-18.95%) |
Mar 13, 2020 | 21.79 | 21.79 | 19.19 | 20.80 | 4,509,780 | +1.76(+9.27%) |
Mar 12, 2020 | 20.54 | 20.71 | 18.99 | 19.03 | 4,504,118 | -3.27(-14.65%) |
Mar 11, 2020 | 23.03 | 23.26 | 21.99 | 22.30 | 4,761,930 | -1.78(-7.41%) |
Mar 10, 2020 | 24.78 | 24.78 | 23.26 | 24.08 | 5,525,094 | +1.21(+5.29%) |
Mar 09, 2020 | 23.26 | 24.14 | 19.31 | 22.87 | 4,612,237 | -2.78(-10.83%) |
Mar 06, 2020 | 25.60 | 26.05 | 25.24 | 25.65 | 3,651,023 | -0.59(-2.23%) |
Mar 05, 2020 | 26.31 | 26.84 | 26.08 | 26.24 | 2,685,230 | -1.12(-4.10%) |
Mar 04, 2020 | 26.88 | 27.38 | 26.54 | 27.36 | 4,110,702 | +0.48(+1.78%) |
Mar 03, 2020 | 27.44 | 27.94 | 26.52 | 26.88 | 6,623,599 | -0.25(-0.93%) |