Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.04 | 26.33 | 25.64 | 25.89 | 293,478 | -0.49(-1.85%) |
May 28, 2020 | 28.30 | 28.44 | 26.26 | 26.38 | 360,135 | -1.53(-5.49%) |
May 27, 2020 | 26.55 | 28.06 | 26.52 | 27.91 | 410,526 | +1.82(+6.98%) |
May 26, 2020 | 25.42 | 26.17 | 25.36 | 26.09 | 419,162 | +2.13(+8.90%) |
May 22, 2020 | 23.30 | 24.07 | 22.84 | 23.96 | 270,336 | +0.82(+3.54%) |
May 21, 2020 | 23.56 | 23.94 | 23.07 | 23.14 | 278,757 | -0.53(-2.24%) |
May 20, 2020 | 23.64 | 24.10 | 23.40 | 23.67 | 234,899 | +0.60(+2.60%) |
May 19, 2020 | 23.91 | 24.18 | 23.05 | 23.07 | 251,706 | -1.12(-4.64%) |
May 18, 2020 | 23.52 | 24.28 | 23.42 | 24.19 | 308,822 | +1.80(+8.03%) |
May 15, 2020 | 21.56 | 22.60 | 21.17 | 22.40 | 292,875 | +0.80(+3.72%) |
May 14, 2020 | 20.95 | 21.61 | 20.19 | 21.59 | 501,167 | -0.08(-0.38%) |
May 13, 2020 | 22.11 | 22.11 | 21.29 | 21.68 | 474,471 | -0.76(-3.38%) |
May 12, 2020 | 23.47 | 23.47 | 22.39 | 22.43 | 376,472 | -0.79(-3.40%) |
May 11, 2020 | 23.74 | 23.74 | 22.21 | 23.22 | 846,222 | -1.24(-5.09%) |
May 08, 2020 | 23.91 | 24.73 | 23.05 | 24.47 | 373,673 | +1.14(+4.88%) |
May 07, 2020 | 23.54 | 23.72 | 23.16 | 23.33 | 318,004 | +0.36(+1.55%) |
May 06, 2020 | 23.36 | 23.56 | 22.77 | 22.97 | 283,870 | -0.32(-1.37%) |
May 05, 2020 | 23.67 | 24.18 | 23.20 | 23.29 | 335,756 | +0.12(+0.52%) |
May 04, 2020 | 22.90 | 23.45 | 22.40 | 23.17 | 330,283 | +0.14(+0.63%) |
May 01, 2020 | 22.95 | 23.04 | 22.18 | 23.03 | 429,295 | -0.70(-2.94%) |
Apr 30, 2020 | 24.49 | 24.63 | 23.64 | 23.72 | 521,671 | -1.71(-6.71%) |
Apr 29, 2020 | 25.37 | 25.92 | 25.21 | 25.43 | 613,219 | +0.98(+4.00%) |
Apr 28, 2020 | 24.18 | 24.84 | 23.57 | 24.45 | 375,432 | +1.26(+5.43%) |
Apr 27, 2020 | 21.58 | 23.25 | 21.57 | 23.19 | 411,798 | +2.03(+9.61%) |
Apr 24, 2020 | 20.85 | 21.29 | 20.53 | 21.16 | 196,919 | +0.45(+2.16%) |
Apr 23, 2020 | 20.10 | 20.99 | 20.10 | 20.71 | 271,670 | +0.65(+3.25%) |
Apr 22, 2020 | 20.86 | 20.86 | 19.80 | 20.06 | 307,215 | -0.10(-0.49%) |
Apr 21, 2020 | 20.16 | 20.61 | 20.01 | 20.16 | 340,290 | -0.79(-3.77%) |
Apr 20, 2020 | 20.36 | 21.40 | 20.35 | 20.95 | 294,076 | +0.00(+0.00%) |
Apr 17, 2020 | 20.67 | 21.18 | 20.35 | 20.95 | 394,762 | +1.08(+5.46%) |
Apr 16, 2020 | 20.37 | 20.54 | 19.13 | 19.86 | 585,653 | -0.57(-2.78%) |
Apr 15, 2020 | 20.69 | 21.08 | 19.98 | 20.43 | 558,954 | -1.15(-5.31%) |
Apr 14, 2020 | 21.39 | 21.64 | 20.67 | 21.58 | 837,473 | +0.68(+3.27%) |
Apr 13, 2020 | 21.05 | 21.05 | 19.92 | 20.89 | 661,736 | -0.27(-1.29%) |
Apr 09, 2020 | 19.76 | 21.39 | 19.76 | 21.17 | 671,425 | +1.94(+10.10%) |
Apr 08, 2020 | 18.54 | 19.76 | 17.96 | 19.23 | 471,209 | +1.03(+5.67%) |
Apr 07, 2020 | 19.42 | 19.84 | 18.04 | 18.19 | 884,047 | -0.73(-3.85%) |
Apr 06, 2020 | 16.26 | 19.67 | 16.26 | 18.92 | 821,473 | +2.69(+16.60%) |
Apr 03, 2020 | 17.36 | 17.66 | 15.89 | 16.23 | 543,967 | -1.43(-8.08%) |
Apr 02, 2020 | 16.42 | 17.75 | 16.40 | 17.65 | 436,601 | +0.97(+5.82%) |
Apr 01, 2020 | 17.14 | 17.84 | 16.21 | 16.68 | 521,556 | -1.36(-7.53%) |
Mar 31, 2020 | 18.01 | 18.29 | 17.35 | 18.04 | 654,921 | +0.14(+0.81%) |
Mar 30, 2020 | 17.72 | 18.53 | 17.37 | 17.90 | 504,382 | +0.20(+1.11%) |
Mar 27, 2020 | 17.40 | 18.44 | 17.20 | 17.70 | 508,116 | -0.61(-3.36%) |
Mar 26, 2020 | 17.63 | 18.85 | 17.46 | 18.31 | 616,210 | +0.81(+4.64%) |
Mar 25, 2020 | 17.96 | 18.57 | 16.13 | 17.50 | 937,775 | -0.40(-2.25%) |
Mar 24, 2020 | 16.94 | 18.09 | 16.72 | 17.91 | 567,059 | +1.83(+11.37%) |
Mar 23, 2020 | 15.59 | 17.09 | 15.23 | 16.08 | 562,787 | +0.41(+2.62%) |
Mar 20, 2020 | 17.60 | 18.00 | 15.63 | 15.67 | 999,097 | -1.76(-10.10%) |
Mar 19, 2020 | 16.49 | 17.72 | 15.74 | 17.43 | 588,638 | +1.02(+6.20%) |
Mar 18, 2020 | 18.35 | 18.62 | 16.02 | 16.41 | 557,985 | -3.19(-16.29%) |
Mar 17, 2020 | 18.68 | 19.64 | 17.45 | 19.60 | 533,278 | +1.27(+6.95%) |
Mar 16, 2020 | 18.85 | 19.16 | 17.81 | 18.33 | 675,618 | -2.12(-10.39%) |
Mar 13, 2020 | 19.55 | 20.47 | 18.85 | 20.45 | 739,174 | +1.96(+10.58%) |
Mar 12, 2020 | 20.99 | 20.99 | 18.43 | 18.50 | 628,572 | -3.65(-16.48%) |
Mar 11, 2020 | 22.48 | 22.55 | 21.62 | 22.15 | 447,769 | -1.03(-4.45%) |
Mar 10, 2020 | 23.75 | 23.99 | 22.42 | 23.18 | 883,194 | +0.23(+0.99%) |
Mar 09, 2020 | 24.57 | 24.57 | 22.80 | 22.95 | 321,169 | -3.55(-13.40%) |
Mar 06, 2020 | 26.37 | 26.97 | 25.70 | 26.50 | 456,184 | -0.94(-3.43%) |
Mar 05, 2020 | 27.75 | 28.10 | 26.82 | 27.44 | 571,810 | -1.08(-3.80%) |
Mar 04, 2020 | 27.77 | 28.54 | 27.22 | 28.53 | 392,787 | +1.25(+4.59%) |
Mar 03, 2020 | 27.78 | 28.24 | 26.81 | 27.27 | 405,549 | -0.38(-1.37%) |