Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.47 | 28.40 | 26.40 | 28.31 | 1,925,600 | +2.19(+8.38%) |
May 28, 2020 | 26.37 | 27.29 | 25.53 | 26.12 | 1,019,469 | -0.28(-1.06%) |
May 27, 2020 | 28.00 | 28.00 | 24.52 | 26.40 | 1,860,709 | -1.20(-4.35%) |
May 26, 2020 | 27.40 | 27.72 | 26.60 | 27.60 | 3,064,045 | +1.32(+5.02%) |
May 22, 2020 | 25.66 | 26.30 | 24.85 | 26.28 | 1,236,300 | +0.85(+3.34%) |
May 21, 2020 | 26.30 | 26.62 | 24.45 | 25.43 | 1,853,462 | -1.11(-4.18%) |
May 20, 2020 | 25.50 | 27.04 | 25.09 | 26.54 | 3,311,289 | +2.09(+8.55%) |
May 19, 2020 | 24.00 | 25.14 | 23.60 | 24.45 | 2,140,745 | +0.33(+1.37%) |
May 18, 2020 | 24.86 | 25.48 | 24.04 | 24.12 | 1,515,380 | +0.17(+0.71%) |
May 15, 2020 | 23.25 | 24.34 | 23.00 | 23.95 | 2,253,400 | +0.71(+3.06%) |
May 14, 2020 | 23.09 | 23.67 | 22.75 | 23.24 | 4,209,173 | -1.10(-4.52%) |
May 13, 2020 | 25.93 | 26.92 | 24.00 | 24.34 | 956,228 | -1.85(-7.06%) |
May 12, 2020 | 29.21 | 29.21 | 25.80 | 26.19 | 974,066 | -2.18(-7.68%) |
May 11, 2020 | 26.02 | 28.66 | 24.50 | 28.37 | 1,350,320 | +2.85(+11.17%) |
May 08, 2020 | 25.34 | 26.45 | 25.01 | 25.52 | 756,200 | -0.01(-0.04%) |
May 07, 2020 | 23.65 | 26.20 | 23.22 | 25.53 | 1,941,979 | -0.75(-2.85%) |
May 06, 2020 | 25.25 | 26.61 | 25.03 | 26.28 | 1,085,778 | +0.57(+2.22%) |
May 05, 2020 | 24.40 | 26.50 | 24.20 | 25.71 | 938,001 | +2.00(+8.44%) |
May 04, 2020 | 23.05 | 23.90 | 22.47 | 23.71 | 819,475 | +0.55(+2.37%) |
May 01, 2020 | 24.33 | 24.65 | 22.76 | 23.16 | 431,600 | -1.76(-7.06%) |
Apr 30, 2020 | 25.07 | 25.98 | 24.61 | 24.92 | 365,910 | -0.01(-0.04%) |
Apr 29, 2020 | 24.38 | 24.99 | 23.83 | 24.93 | 401,734 | +1.15(+4.84%) |
Apr 28, 2020 | 25.44 | 25.63 | 23.26 | 23.78 | 516,657 | -1.23(-4.92%) |
Apr 27, 2020 | 25.40 | 27.17 | 24.78 | 25.01 | 934,723 | +0.08(+0.32%) |
Apr 24, 2020 | 24.20 | 25.06 | 23.68 | 24.93 | 393,200 | +1.12(+4.70%) |
Apr 23, 2020 | 24.06 | 24.73 | 23.51 | 23.81 | 470,162 | -0.09(-0.38%) |
Apr 22, 2020 | 24.06 | 24.59 | 23.59 | 23.90 | 679,739 | +0.64(+2.75%) |
Apr 21, 2020 | 24.24 | 25.20 | 22.56 | 23.26 | 565,089 | -1.30(-5.29%) |
Apr 20, 2020 | 24.89 | 25.47 | 24.06 | 24.56 | 561,683 | -0.62(-2.46%) |
Apr 17, 2020 | 25.41 | 26.25 | 24.00 | 25.18 | 1,705,500 | +0.19(+0.76%) |
Apr 16, 2020 | 23.58 | 25.48 | 23.25 | 24.99 | 896,291 | +2.00(+8.70%) |
Apr 15, 2020 | 24.00 | 24.36 | 22.80 | 22.99 | 1,003,000 | -1.65(-6.70%) |
Apr 14, 2020 | 22.42 | 25.15 | 22.05 | 24.64 | 1,428,505 | +2.92(+13.44%) |
Apr 13, 2020 | 21.72 | 22.41 | 20.60 | 21.72 | 794,119 | -0.28(-1.27%) |
Apr 09, 2020 | 20.63 | 22.08 | 20.35 | 22.00 | 904,100 | +1.44(+7.00%) |
Apr 08, 2020 | 19.26 | 20.61 | 18.76 | 20.56 | 646,012 | +1.69(+8.96%) |
Apr 07, 2020 | 20.14 | 20.19 | 18.67 | 18.87 | 297,055 | -0.63(-3.23%) |
Apr 06, 2020 | 20.16 | 20.48 | 19.44 | 19.50 | 352,386 | -0.10(-0.51%) |
Apr 03, 2020 | 18.62 | 19.88 | 17.84 | 19.60 | 465,600 | +0.61(+3.21%) |
Apr 02, 2020 | 17.29 | 19.03 | 17.11 | 18.99 | 518,660 | +1.59(+9.14%) |
Apr 01, 2020 | 18.64 | 19.06 | 17.26 | 17.40 | 885,632 | -2.62(-13.09%) |
Mar 31, 2020 | 20.24 | 21.20 | 19.36 | 20.02 | 504,043 | -0.13(-0.65%) |
Mar 30, 2020 | 20.20 | 20.92 | 20.00 | 20.15 | 263,051 | -0.04(-0.20%) |
Mar 27, 2020 | 21.05 | 21.33 | 20.00 | 20.19 | 389,300 | -1.33(-6.18%) |
Mar 26, 2020 | 19.85 | 21.84 | 19.46 | 21.52 | 573,226 | +2.04(+10.47%) |
Mar 25, 2020 | 20.30 | 21.05 | 19.15 | 19.48 | 499,247 | -0.49(-2.45%) |
Mar 24, 2020 | 19.01 | 19.97 | 18.32 | 19.97 | 690,766 | +1.77(+9.73%) |
Mar 23, 2020 | 17.90 | 18.52 | 16.76 | 18.20 | 349,521 | -0.05(-0.27%) |
Mar 20, 2020 | 19.00 | 20.00 | 18.17 | 18.25 | 680,700 | -0.62(-3.29%) |
Mar 19, 2020 | 17.46 | 19.50 | 16.57 | 18.87 | 536,964 | +1.46(+8.39%) |
Mar 18, 2020 | 17.79 | 18.96 | 15.70 | 17.41 | 902,133 | -1.02(-5.53%) |
Mar 17, 2020 | 16.42 | 19.61 | 16.00 | 18.43 | 938,574 | +2.30(+14.26%) |
Mar 16, 2020 | 12.02 | 16.24 | 12.02 | 16.13 | 846,681 | -0.38(-2.30%) |
Mar 13, 2020 | 18.35 | 18.50 | 15.36 | 16.51 | 886,200 | -0.99(-5.66%) |
Mar 12, 2020 | 16.90 | 18.03 | 16.00 | 17.50 | 842,777 | -1.07(-5.76%) |
Mar 11, 2020 | 18.90 | 19.17 | 17.89 | 18.57 | 609,935 | -0.79(-4.08%) |
Mar 10, 2020 | 20.64 | 20.70 | 18.67 | 19.36 | 675,342 | +0.36(+1.89%) |
Mar 09, 2020 | 19.46 | 19.95 | 17.88 | 19.00 | 925,893 | -2.33(-10.92%) |
Mar 06, 2020 | 20.00 | 22.21 | 19.16 | 21.33 | 1,497,500 | +0.49(+2.35%) |
Mar 05, 2020 | 23.15 | 23.89 | 20.82 | 20.84 | 1,603,535 | -2.51(-10.75%) |
Mar 04, 2020 | 23.37 | 23.60 | 22.75 | 23.35 | 802,241 | +0.82(+3.64%) |
Mar 03, 2020 | 23.87 | 23.87 | 22.13 | 22.53 | 767,251 | -0.56(-2.43%) |