Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.57 | 27.77 | 27.37 | 27.72 | 154,824 | +0.05(+0.18%) |
May 28, 2020 | 27.88 | 28.14 | 27.58 | 27.68 | 221,691 | -0.04(-0.14%) |
May 27, 2020 | 27.86 | 28.08 | 27.33 | 27.71 | 282,449 | +0.03(+0.11%) |
May 26, 2020 | 27.26 | 27.80 | 27.22 | 27.69 | 281,598 | +1.57(+6.03%) |
May 22, 2020 | 26.29 | 26.37 | 25.94 | 26.11 | 276,397 | -0.17(-0.67%) |
May 21, 2020 | 26.09 | 26.34 | 25.91 | 26.29 | 201,975 | +0.20(+0.78%) |
May 20, 2020 | 25.89 | 26.29 | 25.89 | 26.08 | 280,591 | +0.76(+2.99%) |
May 19, 2020 | 25.33 | 25.68 | 25.11 | 25.33 | 192,566 | -0.04(-0.15%) |
May 18, 2020 | 24.98 | 25.44 | 24.98 | 25.36 | 378,471 | +1.17(+4.82%) |
May 15, 2020 | 23.95 | 24.31 | 23.91 | 24.20 | 124,765 | +0.14(+0.57%) |
May 14, 2020 | 23.62 | 24.08 | 23.10 | 24.06 | 204,298 | -0.06(-0.24%) |
May 13, 2020 | 24.50 | 24.55 | 23.85 | 24.12 | 179,977 | +0.00(+0.00%) |
May 12, 2020 | 25.00 | 25.00 | 24.08 | 24.12 | 214,657 | -0.92(-3.68%) |
May 11, 2020 | 24.91 | 25.12 | 24.63 | 25.04 | 335,583 | -0.02(-0.08%) |
May 08, 2020 | 24.60 | 25.08 | 24.48 | 25.06 | 324,574 | +0.84(+3.45%) |
May 07, 2020 | 24.19 | 24.48 | 24.07 | 24.23 | 147,945 | +0.41(+1.71%) |
May 06, 2020 | 24.09 | 24.13 | 23.81 | 23.82 | 122,653 | -0.18(-0.77%) |
May 05, 2020 | 24.07 | 24.43 | 23.88 | 24.00 | 262,988 | +0.38(+1.60%) |
May 04, 2020 | 23.16 | 23.65 | 23.02 | 23.63 | 129,186 | +0.27(+1.16%) |
May 01, 2020 | 24.10 | 24.20 | 23.15 | 23.35 | 206,191 | -1.32(-5.35%) |
Apr 30, 2020 | 25.22 | 25.28 | 24.56 | 24.67 | 460,237 | -0.50(-1.97%) |
Apr 29, 2020 | 24.92 | 25.42 | 24.83 | 25.17 | 359,746 | +0.69(+2.82%) |
Apr 28, 2020 | 24.43 | 24.74 | 24.20 | 24.48 | 213,101 | +0.38(+1.57%) |
Apr 27, 2020 | 23.59 | 24.19 | 23.54 | 24.10 | 182,719 | +0.70(+2.99%) |
Apr 24, 2020 | 23.27 | 23.48 | 23.02 | 23.40 | 112,000 | +0.26(+1.13%) |
Apr 23, 2020 | 23.45 | 23.75 | 23.09 | 23.14 | 120,453 | +0.07(+0.29%) |
Apr 22, 2020 | 22.98 | 23.22 | 22.75 | 23.07 | 136,489 | +0.63(+2.81%) |
Apr 21, 2020 | 23.06 | 23.06 | 22.34 | 22.44 | 292,394 | -0.94(-4.03%) |
Apr 20, 2020 | 23.51 | 23.80 | 23.31 | 23.38 | 144,389 | -0.43(-1.80%) |
Apr 17, 2020 | 23.64 | 24.14 | 23.64 | 23.81 | 202,794 | +0.68(+2.94%) |
Apr 16, 2020 | 23.09 | 23.23 | 22.83 | 23.13 | 125,073 | +0.27(+1.19%) |
Apr 15, 2020 | 23.29 | 23.31 | 22.70 | 22.86 | 165,108 | -0.72(-3.05%) |
Apr 14, 2020 | 23.41 | 23.97 | 23.41 | 23.58 | 189,455 | +0.78(+3.41%) |
Apr 13, 2020 | 22.89 | 22.89 | 22.20 | 22.80 | 154,919 | -0.14(-0.59%) |
Apr 09, 2020 | 22.62 | 23.22 | 22.60 | 22.94 | 205,780 | +0.72(+3.24%) |
Apr 08, 2020 | 21.79 | 22.38 | 21.62 | 22.22 | 159,782 | +0.65(+3.02%) |
Apr 07, 2020 | 22.04 | 22.34 | 21.45 | 21.57 | 228,297 | +0.25(+1.18%) |
Apr 06, 2020 | 20.73 | 21.33 | 20.64 | 21.31 | 186,952 | +1.57(+7.97%) |
Apr 03, 2020 | 20.35 | 20.35 | 19.67 | 19.74 | 110,765 | -0.38(-1.88%) |
Apr 02, 2020 | 19.96 | 20.72 | 19.83 | 20.12 | 114,969 | +0.25(+1.27%) |
Apr 01, 2020 | 20.27 | 20.70 | 19.83 | 19.87 | 158,465 | -1.22(-5.80%) |
Mar 31, 2020 | 20.89 | 21.37 | 20.80 | 21.09 | 181,084 | -0.05(-0.23%) |
Mar 30, 2020 | 20.77 | 21.15 | 20.57 | 21.14 | 147,069 | +0.41(+1.97%) |
Mar 27, 2020 | 20.82 | 20.97 | 20.41 | 20.73 | 188,691 | -1.26(-5.74%) |
Mar 26, 2020 | 21.67 | 22.01 | 21.37 | 21.99 | 196,947 | +0.33(+1.52%) |
Mar 25, 2020 | 20.73 | 22.06 | 20.40 | 21.66 | 279,839 | +1.43(+7.06%) |
Mar 24, 2020 | 19.10 | 20.28 | 18.92 | 20.23 | 227,792 | +2.62(+14.89%) |
Mar 23, 2020 | 18.16 | 18.20 | 17.32 | 17.61 | 792,006 | -0.55(-3.05%) |
Mar 20, 2020 | 19.27 | 19.85 | 18.17 | 18.17 | 268,677 | -0.49(-2.60%) |
Mar 19, 2020 | 18.57 | 19.11 | 18.14 | 18.65 | 272,545 | -0.21(-1.13%) |
Mar 18, 2020 | 19.31 | 19.50 | 18.07 | 18.87 | 573,169 | -1.63(-7.96%) |
Mar 17, 2020 | 19.79 | 20.86 | 19.20 | 20.50 | 392,684 | +1.03(+5.29%) |
Mar 16, 2020 | 19.43 | 20.56 | 19.00 | 19.47 | 550,077 | -3.06(-13.58%) |
Mar 13, 2020 | 23.01 | 23.43 | 21.47 | 22.53 | 657,281 | +0.60(+2.75%) |
Mar 12, 2020 | 22.28 | 22.80 | 21.38 | 21.93 | 729,489 | -2.60(-10.61%) |
Mar 11, 2020 | 25.12 | 25.40 | 24.23 | 24.53 | 409,843 | -1.38(-5.32%) |
Mar 10, 2020 | 26.05 | 26.25 | 25.20 | 25.91 | 348,146 | +0.85(+3.41%) |
Mar 09, 2020 | 25.50 | 25.86 | 24.92 | 25.05 | 687,042 | -2.84(-10.17%) |
Mar 06, 2020 | 27.63 | 28.02 | 27.35 | 27.89 | 341,765 | -0.68(-2.38%) |
Mar 05, 2020 | 28.48 | 29.03 | 28.44 | 28.57 | 429,861 | -0.50(-1.70%) |
Mar 04, 2020 | 29.07 | 29.08 | 28.63 | 29.07 | 333,464 | +0.72(+2.54%) |
Mar 03, 2020 | 29.01 | 29.10 | 27.97 | 28.35 | 593,901 | -0.16(-0.55%) |