Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.76 | 23.98 | 22.88 | 23.54 | 32,363 | +0.00(+0.00%) |
May 28, 2020 | 23.76 | 24.75 | 23.43 | 23.54 | 63,616 | +0.00(+0.00%) |
May 27, 2020 | 22.77 | 23.87 | 22.00 | 23.54 | 51,857 | +0.99(+4.39%) |
May 26, 2020 | 23.76 | 23.87 | 22.33 | 22.55 | 48,111 | -0.77(-3.30%) |
May 22, 2020 | 22.99 | 23.65 | 22.50 | 23.32 | 88,009 | +0.44(+1.92%) |
May 21, 2020 | 22.33 | 23.10 | 21.89 | 22.88 | 88,936 | +0.55(+2.46%) |
May 20, 2020 | 22.00 | 22.99 | 21.78 | 22.33 | 42,166 | +0.66(+3.05%) |
May 19, 2020 | 22.33 | 22.66 | 21.56 | 21.67 | 63,583 | -0.77(-3.43%) |
May 18, 2020 | 23.32 | 23.43 | 22.00 | 22.44 | 65,361 | +0.11(+0.49%) |
May 15, 2020 | 22.33 | 22.82 | 21.78 | 22.33 | 43,090 | +0.33(+1.50%) |
May 14, 2020 | 22.88 | 22.88 | 21.45 | 22.00 | 66,947 | -0.99(-4.31%) |
May 13, 2020 | 24.75 | 24.97 | 22.55 | 22.99 | 65,046 | -1.43(-5.86%) |
May 12, 2020 | 26.07 | 26.07 | 24.31 | 24.42 | 80,494 | -2.31(-8.64%) |
May 11, 2020 | 25.63 | 27.17 | 25.08 | 26.73 | 68,514 | +1.10(+4.29%) |
May 08, 2020 | 26.40 | 26.51 | 24.86 | 25.63 | 74,545 | +0.99(+4.02%) |
May 07, 2020 | 26.51 | 26.84 | 24.53 | 24.64 | 46,391 | -2.09(-7.82%) |
May 06, 2020 | 25.85 | 27.83 | 25.41 | 26.73 | 90,280 | +1.54(+6.11%) |
May 05, 2020 | 24.20 | 25.85 | 23.98 | 25.19 | 95,440 | +1.10(+4.57%) |
May 04, 2020 | 23.54 | 24.20 | 22.44 | 24.09 | 73,264 | +0.33(+1.39%) |
May 01, 2020 | 25.08 | 25.41 | 22.66 | 23.76 | 50,518 | -1.87(-7.30%) |
Apr 30, 2020 | 26.40 | 26.84 | 25.41 | 25.63 | 31,604 | -1.10(-4.12%) |
Apr 29, 2020 | 25.19 | 27.17 | 25.08 | 26.73 | 50,977 | +1.76(+7.05%) |
Apr 28, 2020 | 27.06 | 27.06 | 24.42 | 24.97 | 52,974 | -1.43(-5.42%) |
Apr 27, 2020 | 25.30 | 26.95 | 24.86 | 26.40 | 56,053 | +1.43(+5.73%) |
Apr 24, 2020 | 25.30 | 25.85 | 24.64 | 24.97 | 36,427 | -0.44(-1.73%) |
Apr 23, 2020 | 25.74 | 26.73 | 25.25 | 25.41 | 35,832 | -0.55(-2.12%) |
Apr 22, 2020 | 26.73 | 26.95 | 25.74 | 25.96 | 40,338 | -0.33(-1.26%) |
Apr 21, 2020 | 25.74 | 26.73 | 25.08 | 26.29 | 45,023 | -0.66(-2.45%) |
Apr 20, 2020 | 26.95 | 28.16 | 25.74 | 26.95 | 45,408 | +0.00(+0.00%) |
Apr 17, 2020 | 27.39 | 27.50 | 25.41 | 26.95 | 49,836 | +0.33(+1.24%) |
Apr 16, 2020 | 26.84 | 26.84 | 24.86 | 26.62 | 50,202 | -0.11(-0.41%) |
Apr 15, 2020 | 27.39 | 27.39 | 24.97 | 26.73 | 51,401 | -0.88(-3.19%) |
Apr 14, 2020 | 28.16 | 28.82 | 26.18 | 27.61 | 80,061 | +0.66(+2.45%) |
Apr 13, 2020 | 24.97 | 27.39 | 24.42 | 26.95 | 78,468 | +2.42(+9.87%) |
Apr 09, 2020 | 23.87 | 25.68 | 23.32 | 24.53 | 117,636 | +1.21(+5.19%) |
Apr 08, 2020 | 22.44 | 24.36 | 21.89 | 23.32 | 67,978 | +1.21(+5.47%) |
Apr 07, 2020 | 23.32 | 23.76 | 21.01 | 22.11 | 77,583 | -0.88(-3.83%) |
Apr 06, 2020 | 20.35 | 23.54 | 20.02 | 22.99 | 97,702 | +3.19(+16.11%) |
Apr 03, 2020 | 20.35 | 20.63 | 19.14 | 19.80 | 66,063 | -0.99(-4.76%) |
Apr 02, 2020 | 19.80 | 21.23 | 18.81 | 20.79 | 68,514 | +1.32(+6.78%) |
Apr 01, 2020 | 21.45 | 22.00 | 18.81 | 19.47 | 129,590 | -3.08(-13.66%) |
Mar 31, 2020 | 20.68 | 22.66 | 20.46 | 22.55 | 119,534 | +0.55(+2.50%) |
Mar 30, 2020 | 24.53 | 24.53 | 20.13 | 22.00 | 167,198 | -2.09(-8.68%) |
Mar 27, 2020 | 26.95 | 33.00 | 23.76 | 24.09 | 434,000 | -2.86(-10.61%) |
Mar 26, 2020 | 27.17 | 27.50 | 25.52 | 26.95 | 108,684 | +0.00(+0.00%) |
Mar 25, 2020 | 27.94 | 29.15 | 25.96 | 26.95 | 115,126 | +0.00(+0.00%) |
Mar 24, 2020 | 26.95 | 27.83 | 24.75 | 26.95 | 114,581 | +1.98(+7.93%) |
Mar 23, 2020 | 23.43 | 25.30 | 23.10 | 24.97 | 107,174 | +1.76(+7.58%) |
Mar 20, 2020 | 24.97 | 24.97 | 21.56 | 23.21 | 149,609 | -1.10(-4.52%) |
Mar 19, 2020 | 22.44 | 25.08 | 20.35 | 24.31 | 95,474 | +3.52(+16.93%) |
Mar 18, 2020 | 22.11 | 23.43 | 19.80 | 20.79 | 125,114 | -2.97(-12.50%) |
Mar 17, 2020 | 17.71 | 27.17 | 17.16 | 23.76 | 289,457 | +6.60(+38.46%) |
Mar 16, 2020 | 14.41 | 17.82 | 14.41 | 17.16 | 189,525 | -0.99(-5.45%) |
Mar 13, 2020 | 25.41 | 26.29 | 17.43 | 18.15 | 339,590 | -4.95(-21.43%) |
Mar 12, 2020 | 24.75 | 26.95 | 21.23 | 23.10 | 347,003 | -8.58(-27.08%) |
Mar 11, 2020 | 35.86 | 36.08 | 30.91 | 31.68 | 201,428 | -4.95(-13.51%) |
Mar 10, 2020 | 38.94 | 39.93 | 35.97 | 36.63 | 161,527 | +1.43(+4.06%) |
Mar 09, 2020 | 35.64 | 37.62 | 33.66 | 35.20 | 199,210 | -4.07(-10.36%) |
Mar 06, 2020 | 37.95 | 42.35 | 37.07 | 39.27 | 285,327 | +0.99(+2.59%) |
Mar 05, 2020 | 36.85 | 39.82 | 36.30 | 38.28 | 212,169 | +0.55(+1.46%) |
Mar 04, 2020 | 36.52 | 38.06 | 34.65 | 37.73 | 175,144 | +2.09(+5.86%) |
Mar 03, 2020 | 35.75 | 39.38 | 34.43 | 35.64 | 328,924 | +0.33(+0.93%) |