Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.60 | 24.82 | 24.18 | 24.54 | 1,049,757 | -0.57(-2.28%) |
May 28, 2020 | 26.06 | 26.06 | 24.93 | 25.11 | 976,088 | -0.49(-1.91%) |
May 27, 2020 | 24.57 | 25.73 | 23.96 | 25.60 | 913,635 | +2.00(+8.47%) |
May 26, 2020 | 22.84 | 23.86 | 22.84 | 23.60 | 586,208 | +1.79(+8.20%) |
May 22, 2020 | 22.23 | 22.30 | 21.62 | 21.81 | 540,284 | -0.24(-1.07%) |
May 21, 2020 | 22.08 | 22.62 | 21.95 | 22.05 | 1,089,006 | -0.14(-0.61%) |
May 20, 2020 | 21.15 | 22.24 | 20.91 | 22.18 | 1,015,847 | +1.52(+7.35%) |
May 19, 2020 | 21.52 | 21.75 | 20.66 | 20.66 | 766,053 | -1.21(-5.52%) |
May 18, 2020 | 20.76 | 21.97 | 20.76 | 21.87 | 1,067,078 | +2.13(+10.77%) |
May 15, 2020 | 19.75 | 19.96 | 19.42 | 19.75 | 860,497 | -0.17(-0.85%) |
May 14, 2020 | 19.47 | 20.21 | 18.89 | 19.91 | 1,305,048 | -0.15(-0.76%) |
May 13, 2020 | 21.12 | 21.24 | 19.66 | 20.07 | 1,023,053 | -1.27(-5.97%) |
May 12, 2020 | 22.45 | 22.52 | 21.31 | 21.34 | 1,012,955 | -1.11(-4.92%) |
May 11, 2020 | 22.47 | 22.72 | 21.90 | 22.45 | 1,154,752 | -0.55(-2.38%) |
May 08, 2020 | 22.45 | 23.04 | 22.34 | 22.99 | 813,567 | +0.87(+3.93%) |
May 07, 2020 | 22.67 | 23.10 | 22.02 | 22.12 | 902,941 | -0.29(-1.28%) |
May 06, 2020 | 23.30 | 23.37 | 22.32 | 22.41 | 968,201 | -0.78(-3.38%) |
May 05, 2020 | 24.82 | 24.82 | 23.20 | 23.20 | 1,535,414 | -0.84(-3.51%) |
May 04, 2020 | 23.58 | 24.29 | 23.41 | 24.04 | 1,805,384 | -0.52(-2.13%) |
May 01, 2020 | 24.85 | 25.29 | 24.29 | 24.56 | 6,809,676 | -0.72(-2.84%) |
Apr 30, 2020 | 25.09 | 25.86 | 24.57 | 25.28 | 6,061,683 | -0.99(-3.76%) |
Apr 29, 2020 | 25.48 | 26.55 | 25.33 | 26.27 | 1,984,459 | +1.68(+6.83%) |
Apr 28, 2020 | 25.04 | 25.36 | 24.20 | 24.59 | 1,296,719 | +0.37(+1.53%) |
Apr 27, 2020 | 22.36 | 24.44 | 22.25 | 24.22 | 1,812,369 | +2.30(+10.51%) |
Apr 24, 2020 | 21.56 | 22.10 | 21.31 | 21.91 | 1,062,793 | +0.75(+3.55%) |
Apr 23, 2020 | 20.78 | 21.63 | 20.78 | 21.16 | 832,198 | +0.35(+1.66%) |
Apr 22, 2020 | 21.68 | 21.71 | 20.72 | 20.82 | 862,895 | -0.35(-1.63%) |
Apr 21, 2020 | 20.74 | 21.51 | 20.68 | 21.16 | 773,535 | -0.36(-1.69%) |
Apr 20, 2020 | 20.61 | 21.92 | 20.42 | 21.53 | 1,092,689 | +0.25(+1.19%) |
Apr 17, 2020 | 20.30 | 21.40 | 20.06 | 21.27 | 864,882 | +1.75(+8.95%) |
Apr 16, 2020 | 19.87 | 19.93 | 18.91 | 19.53 | 871,676 | -0.30(-1.49%) |
Apr 15, 2020 | 20.38 | 20.67 | 19.74 | 19.82 | 650,407 | -1.43(-6.75%) |
Apr 14, 2020 | 22.31 | 22.31 | 20.84 | 21.26 | 618,146 | -0.13(-0.63%) |
Apr 13, 2020 | 22.74 | 22.74 | 21.13 | 21.39 | 621,955 | -1.20(-5.30%) |
Apr 09, 2020 | 21.85 | 22.77 | 21.75 | 22.59 | 1,026,055 | +1.39(+6.57%) |
Apr 08, 2020 | 20.83 | 21.52 | 20.07 | 21.20 | 1,178,989 | +0.94(+4.62%) |
Apr 07, 2020 | 20.46 | 20.96 | 20.02 | 20.26 | 1,216,052 | +0.41(+2.08%) |
Apr 06, 2020 | 19.81 | 19.95 | 19.29 | 19.85 | 929,920 | +1.32(+7.10%) |
Apr 03, 2020 | 19.19 | 19.51 | 18.16 | 18.53 | 616,131 | -0.74(-3.85%) |
Apr 02, 2020 | 18.88 | 19.82 | 18.82 | 19.27 | 675,484 | +0.19(+0.97%) |
Apr 01, 2020 | 19.20 | 19.51 | 18.17 | 19.09 | 1,029,402 | -0.39(-1.99%) |
Mar 31, 2020 | 19.21 | 19.88 | 18.83 | 19.48 | 963,971 | +0.02(+0.09%) |
Mar 30, 2020 | 18.97 | 19.56 | 18.46 | 19.46 | 988,873 | +0.87(+4.68%) |
Mar 27, 2020 | 19.29 | 19.51 | 18.56 | 18.59 | 908,138 | -1.52(-7.55%) |
Mar 26, 2020 | 19.32 | 20.21 | 18.94 | 20.11 | 1,031,285 | +1.00(+5.21%) |
Mar 25, 2020 | 19.75 | 20.07 | 18.77 | 19.11 | 1,168,796 | -0.35(-1.78%) |
Mar 24, 2020 | 18.72 | 19.54 | 18.28 | 19.46 | 1,525,070 | +1.78(+10.07%) |
Mar 23, 2020 | 17.54 | 18.55 | 16.60 | 17.68 | 1,440,241 | +0.23(+1.31%) |
Mar 20, 2020 | 19.87 | 20.26 | 17.19 | 17.45 | 2,240,304 | -2.41(-12.15%) |
Mar 19, 2020 | 18.67 | 20.34 | 17.83 | 19.86 | 1,360,284 | +0.96(+5.09%) |
Mar 18, 2020 | 19.30 | 21.37 | 18.45 | 18.90 | 1,778,262 | -1.62(-7.90%) |
Mar 17, 2020 | 18.49 | 20.79 | 17.72 | 20.52 | 1,678,755 | +2.40(+13.22%) |
Mar 16, 2020 | 17.09 | 18.78 | 16.87 | 18.13 | 1,786,769 | -1.83(-9.18%) |
Mar 13, 2020 | 19.11 | 19.99 | 17.64 | 19.96 | 2,035,875 | +2.08(+11.61%) |
Mar 12, 2020 | 17.72 | 19.48 | 16.89 | 17.88 | 1,684,213 | -1.29(-6.73%) |
Mar 11, 2020 | 20.53 | 20.91 | 19.11 | 19.17 | 1,962,605 | -2.04(-9.60%) |
Mar 10, 2020 | 20.86 | 21.39 | 19.94 | 21.21 | 945,888 | +1.23(+6.16%) |
Mar 09, 2020 | 22.27 | 22.49 | 19.94 | 19.98 | 1,351,892 | -3.37(-14.45%) |
Mar 06, 2020 | 23.05 | 23.46 | 22.68 | 23.35 | 874,234 | -0.34(-1.44%) |
Mar 05, 2020 | 24.13 | 24.69 | 23.32 | 23.69 | 853,406 | -1.24(-4.97%) |
Mar 04, 2020 | 25.12 | 25.16 | 23.97 | 24.93 | 1,284,500 | +0.08(+0.33%) |
Mar 03, 2020 | 25.30 | 25.66 | 24.49 | 24.85 | 1,140,160 | -0.60(-2.35%) |