Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.61 | 25.32 | 24.43 | 25.17 | 1,212,214 | +0.20(+0.78%) |
May 28, 2020 | 25.94 | 25.94 | 24.90 | 24.97 | 753,556 | -0.45(-1.78%) |
May 27, 2020 | 24.98 | 25.57 | 24.91 | 25.42 | 635,283 | +0.62(+2.50%) |
May 26, 2020 | 25.01 | 25.48 | 24.69 | 24.80 | 465,382 | +0.56(+2.31%) |
May 22, 2020 | 24.13 | 24.26 | 23.68 | 24.24 | 424,393 | +0.25(+1.04%) |
May 21, 2020 | 24.37 | 24.57 | 23.97 | 23.99 | 426,915 | -0.40(-1.64%) |
May 20, 2020 | 23.97 | 24.60 | 23.87 | 24.39 | 698,404 | +0.74(+3.11%) |
May 19, 2020 | 24.34 | 24.45 | 23.63 | 23.66 | 496,528 | -0.96(-3.89%) |
May 18, 2020 | 23.81 | 24.86 | 23.81 | 24.62 | 1,093,345 | +1.69(+7.39%) |
May 15, 2020 | 22.79 | 22.99 | 22.21 | 22.92 | 987,396 | +0.03(+0.12%) |
May 14, 2020 | 22.26 | 22.93 | 21.66 | 22.89 | 763,933 | +0.13(+0.58%) |
May 13, 2020 | 23.19 | 23.40 | 22.09 | 22.76 | 755,335 | -0.64(-2.73%) |
May 12, 2020 | 24.32 | 24.46 | 23.40 | 23.40 | 844,611 | -0.91(-3.72%) |
May 11, 2020 | 24.71 | 24.98 | 23.59 | 24.31 | 1,109,679 | -0.75(-2.98%) |
May 08, 2020 | 23.98 | 25.09 | 23.98 | 25.05 | 846,081 | +1.53(+6.49%) |
May 07, 2020 | 23.11 | 23.91 | 22.90 | 23.52 | 816,656 | +0.93(+4.12%) |
May 06, 2020 | 23.64 | 23.78 | 22.58 | 22.59 | 766,810 | -1.06(-4.50%) |
May 05, 2020 | 24.07 | 24.23 | 23.63 | 23.66 | 728,299 | +0.13(+0.57%) |
May 04, 2020 | 23.25 | 23.82 | 23.05 | 23.52 | 928,066 | -0.13(-0.56%) |
May 01, 2020 | 24.82 | 25.09 | 23.19 | 23.66 | 1,404,689 | -1.71(-6.75%) |
Apr 30, 2020 | 25.85 | 26.05 | 25.16 | 25.37 | 3,563,642 | -0.92(-3.51%) |
Apr 29, 2020 | 26.84 | 26.84 | 25.84 | 26.29 | 1,039,152 | +0.18(+0.68%) |
Apr 28, 2020 | 26.17 | 26.44 | 25.44 | 26.12 | 861,257 | +0.54(+2.12%) |
Apr 27, 2020 | 24.85 | 26.03 | 24.76 | 25.57 | 1,045,990 | +0.89(+3.59%) |
Apr 24, 2020 | 24.20 | 24.75 | 23.97 | 24.69 | 1,099,072 | +0.51(+2.09%) |
Apr 23, 2020 | 24.08 | 24.55 | 23.46 | 24.18 | 920,018 | +0.03(+0.11%) |
Apr 22, 2020 | 24.06 | 24.45 | 23.54 | 24.15 | 931,611 | +0.66(+2.79%) |
Apr 21, 2020 | 22.45 | 23.72 | 22.27 | 23.50 | 851,800 | +0.51(+2.24%) |
Apr 20, 2020 | 22.56 | 23.25 | 22.49 | 22.98 | 899,463 | +0.00(+0.00%) |
Apr 17, 2020 | 23.08 | 23.56 | 22.60 | 22.98 | 729,672 | +0.42(+1.85%) |
Apr 16, 2020 | 22.20 | 22.62 | 21.87 | 22.57 | 775,824 | +0.31(+1.40%) |
Apr 15, 2020 | 22.43 | 22.86 | 22.11 | 22.26 | 757,397 | -0.97(-4.17%) |
Apr 14, 2020 | 23.21 | 23.47 | 22.63 | 23.22 | 556,661 | +0.65(+2.87%) |
Apr 13, 2020 | 23.24 | 23.64 | 22.34 | 22.58 | 527,895 | -1.00(-4.25%) |
Apr 09, 2020 | 22.19 | 24.47 | 21.74 | 23.58 | 1,281,744 | +1.84(+8.45%) |
Apr 08, 2020 | 21.83 | 22.18 | 21.21 | 21.74 | 1,798,984 | +0.19(+0.86%) |
Apr 07, 2020 | 22.32 | 22.54 | 21.26 | 21.55 | 1,197,155 | -0.23(-1.06%) |
Apr 06, 2020 | 21.07 | 22.13 | 20.70 | 21.79 | 1,169,802 | +1.68(+8.34%) |
Apr 03, 2020 | 20.43 | 21.21 | 19.78 | 20.11 | 978,606 | -0.53(-2.58%) |
Apr 02, 2020 | 19.90 | 21.22 | 19.81 | 20.64 | 897,935 | +0.73(+3.65%) |
Apr 01, 2020 | 21.12 | 21.66 | 19.60 | 19.91 | 1,342,468 | -2.27(-10.24%) |
Mar 31, 2020 | 23.59 | 23.59 | 21.93 | 22.18 | 1,294,203 | -1.54(-6.51%) |
Mar 30, 2020 | 22.23 | 23.90 | 21.69 | 23.73 | 1,204,794 | +1.69(+7.65%) |
Mar 27, 2020 | 21.95 | 23.05 | 20.67 | 22.04 | 1,226,976 | -0.78(-3.42%) |
Mar 26, 2020 | 21.06 | 23.05 | 20.81 | 22.82 | 956,987 | +1.79(+8.52%) |
Mar 25, 2020 | 19.58 | 22.26 | 19.03 | 21.03 | 1,776,963 | +1.41(+7.19%) |
Mar 24, 2020 | 18.69 | 19.71 | 17.66 | 19.62 | 2,337,298 | +1.77(+9.89%) |
Mar 23, 2020 | 20.23 | 20.44 | 17.41 | 17.85 | 1,743,067 | -2.42(-11.95%) |
Mar 20, 2020 | 23.94 | 24.12 | 20.21 | 20.28 | 2,161,746 | -3.46(-14.58%) |
Mar 19, 2020 | 23.68 | 24.75 | 22.74 | 23.74 | 2,586,819 | +0.14(+0.60%) |
Mar 18, 2020 | 22.65 | 24.02 | 21.55 | 23.60 | 2,572,696 | -0.40(-1.66%) |
Mar 17, 2020 | 20.67 | 24.24 | 19.81 | 23.99 | 1,921,626 | +3.91(+19.46%) |
Mar 16, 2020 | 19.28 | 20.58 | 18.40 | 20.09 | 1,611,180 | -1.45(-6.71%) |
Mar 13, 2020 | 21.32 | 21.69 | 19.94 | 21.53 | 1,544,120 | +1.38(+6.82%) |
Mar 12, 2020 | 21.03 | 22.06 | 19.64 | 20.16 | 1,359,715 | -2.24(-10.01%) |
Mar 11, 2020 | 22.75 | 22.90 | 21.50 | 22.40 | 1,232,847 | -1.03(-4.41%) |
Mar 10, 2020 | 23.14 | 23.69 | 21.99 | 23.43 | 1,156,220 | +0.87(+3.84%) |
Mar 09, 2020 | 23.21 | 24.65 | 22.36 | 22.56 | 1,206,260 | -2.05(-8.33%) |
Mar 06, 2020 | 23.99 | 24.83 | 23.64 | 24.61 | 1,448,568 | -0.11(-0.46%) |
Mar 05, 2020 | 24.84 | 25.22 | 24.40 | 24.73 | 1,306,197 | -0.67(-2.66%) |
Mar 04, 2020 | 25.14 | 26.20 | 25.14 | 25.40 | 1,777,199 | +0.58(+2.33%) |
Mar 03, 2020 | 25.23 | 25.72 | 24.56 | 24.82 | 1,072,912 | -0.38(-1.49%) |