Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.76 | 23.91 | 23.35 | 23.58 | 602,138 | -0.62(-2.54%) |
May 28, 2020 | 24.08 | 24.65 | 23.72 | 24.20 | 502,654 | -0.01(-0.04%) |
May 27, 2020 | 24.03 | 24.21 | 23.55 | 24.21 | 2,839,694 | +0.88(+3.78%) |
May 26, 2020 | 23.66 | 23.66 | 23.27 | 23.33 | 2,784,233 | +1.05(+4.70%) |
May 22, 2020 | 22.92 | 23.02 | 22.15 | 22.28 | 1,693,828 | -2.87(-11.40%) |
May 21, 2020 | 25.15 | 25.49 | 24.91 | 25.15 | 312,539 | -0.12(-0.47%) |
May 20, 2020 | 25.08 | 25.48 | 24.93 | 25.27 | 416,790 | +0.42(+1.70%) |
May 19, 2020 | 25.08 | 25.35 | 24.70 | 24.84 | 432,615 | -0.39(-1.53%) |
May 18, 2020 | 24.62 | 25.30 | 24.27 | 25.23 | 532,296 | +1.72(+7.30%) |
May 15, 2020 | 23.33 | 23.57 | 23.21 | 23.51 | 440,116 | -0.13(-0.54%) |
May 14, 2020 | 22.79 | 23.64 | 22.43 | 23.64 | 768,115 | -0.53(-2.20%) |
May 13, 2020 | 24.86 | 24.93 | 24.02 | 24.17 | 667,252 | -0.94(-3.73%) |
May 12, 2020 | 25.91 | 25.97 | 25.08 | 25.11 | 882,858 | -0.34(-1.34%) |
May 11, 2020 | 25.29 | 25.67 | 25.13 | 25.45 | 513,420 | -0.57(-2.19%) |
May 08, 2020 | 25.73 | 26.04 | 25.41 | 26.02 | 493,579 | +0.94(+3.74%) |
May 07, 2020 | 24.93 | 25.53 | 24.91 | 25.08 | 679,874 | +0.38(+1.52%) |
May 06, 2020 | 25.51 | 25.63 | 24.67 | 24.70 | 493,665 | +0.39(+1.62%) |
May 05, 2020 | 24.70 | 24.75 | 24.29 | 24.31 | 315,293 | +0.16(+0.65%) |
May 04, 2020 | 23.86 | 24.17 | 23.64 | 24.15 | 524,758 | -0.12(-0.49%) |
May 01, 2020 | 24.38 | 24.61 | 24.14 | 24.27 | 564,246 | -1.68(-6.48%) |
Apr 30, 2020 | 26.25 | 26.50 | 25.66 | 25.95 | 615,053 | -0.82(-3.05%) |
Apr 29, 2020 | 26.46 | 27.01 | 26.33 | 26.77 | 666,994 | +1.52(+6.00%) |
Apr 28, 2020 | 25.66 | 25.73 | 24.85 | 25.26 | 610,810 | +1.41(+5.93%) |
Apr 27, 2020 | 23.41 | 23.89 | 23.40 | 23.84 | 700,885 | +0.32(+1.37%) |
Apr 24, 2020 | 23.60 | 23.63 | 23.15 | 23.52 | 675,527 | +0.29(+1.26%) |
Apr 23, 2020 | 23.38 | 23.86 | 23.12 | 23.23 | 794,046 | +0.06(+0.28%) |
Apr 22, 2020 | 23.13 | 23.27 | 22.79 | 23.16 | 613,366 | +1.15(+5.21%) |
Apr 21, 2020 | 22.20 | 22.68 | 21.82 | 22.01 | 840,187 | -1.08(-4.69%) |
Apr 20, 2020 | 23.17 | 23.70 | 22.98 | 23.10 | 863,636 | -0.93(-3.86%) |
Apr 17, 2020 | 23.78 | 24.03 | 23.47 | 24.03 | 1,637,425 | +1.90(+8.59%) |
Apr 16, 2020 | 21.96 | 22.64 | 21.54 | 22.12 | 1,842,590 | +0.28(+1.26%) |
Apr 15, 2020 | 22.36 | 22.43 | 21.80 | 21.85 | 851,444 | -1.73(-7.32%) |
Apr 14, 2020 | 23.78 | 23.99 | 23.37 | 23.58 | 1,118,292 | +0.09(+0.39%) |
Apr 13, 2020 | 23.66 | 23.66 | 23.03 | 23.48 | 638,209 | -0.59(-2.44%) |
Apr 09, 2020 | 23.98 | 24.95 | 23.64 | 24.07 | 1,266,342 | +0.21(+0.89%) |
Apr 08, 2020 | 23.51 | 23.98 | 23.25 | 23.86 | 1,263,225 | +0.02(+0.08%) |
Apr 07, 2020 | 24.73 | 24.84 | 23.66 | 23.84 | 1,259,229 | +0.28(+1.17%) |
Apr 06, 2020 | 22.83 | 23.74 | 22.78 | 23.57 | 2,098,269 | +2.83(+13.64%) |
Apr 03, 2020 | 20.30 | 20.84 | 20.30 | 20.74 | 2,438,172 | -0.19(-0.92%) |
Apr 02, 2020 | 21.11 | 21.92 | 20.88 | 20.93 | 1,827,859 | -0.11(-0.52%) |
Apr 01, 2020 | 21.83 | 22.20 | 20.99 | 21.04 | 807,023 | -1.72(-7.55%) |
Mar 31, 2020 | 23.01 | 23.62 | 22.52 | 22.76 | 1,455,268 | +0.04(+0.16%) |
Mar 30, 2020 | 22.97 | 23.03 | 22.21 | 22.72 | 1,369,485 | -0.24(-1.04%) |
Mar 27, 2020 | 22.82 | 23.76 | 22.23 | 22.96 | 2,469,640 | -1.05(-4.36%) |
Mar 26, 2020 | 23.41 | 24.37 | 23.24 | 24.01 | 1,284,824 | +2.44(+11.33%) |
Mar 25, 2020 | 20.86 | 22.40 | 20.33 | 21.56 | 1,496,979 | +2.08(+10.70%) |
Mar 24, 2020 | 19.61 | 19.99 | 18.75 | 19.48 | 1,653,232 | +3.12(+19.06%) |
Mar 23, 2020 | 18.57 | 18.77 | 16.26 | 16.36 | 1,609,352 | +0.01(+0.06%) |
Mar 20, 2020 | 17.36 | 17.65 | 16.31 | 16.35 | 1,450,834 | +0.33(+2.07%) |
Mar 19, 2020 | 14.83 | 16.55 | 14.61 | 16.02 | 1,214,338 | +1.21(+8.19%) |
Mar 18, 2020 | 15.05 | 15.43 | 14.09 | 14.81 | 1,122,181 | -2.58(-14.83%) |
Mar 17, 2020 | 16.06 | 17.47 | 15.75 | 17.39 | 1,244,878 | +1.42(+8.89%) |
Mar 16, 2020 | 15.65 | 16.89 | 15.35 | 15.97 | 1,735,641 | -5.44(-25.40%) |
Mar 13, 2020 | 21.12 | 21.40 | 19.24 | 21.40 | 1,422,565 | +0.90(+4.38%) |
Mar 12, 2020 | 20.80 | 21.16 | 18.87 | 20.50 | 1,461,210 | -3.36(-14.08%) |
Mar 11, 2020 | 25.21 | 25.43 | 23.71 | 23.86 | 983,697 | -2.78(-10.42%) |
Mar 10, 2020 | 26.69 | 26.80 | 25.19 | 26.64 | 1,287,651 | +1.74(+7.00%) |
Mar 09, 2020 | 25.90 | 26.95 | 24.74 | 24.90 | 1,131,446 | -2.83(-10.21%) |
Mar 06, 2020 | 27.53 | 28.14 | 27.35 | 27.73 | 1,032,367 | -1.08(-3.74%) |
Mar 05, 2020 | 29.16 | 29.37 | 28.59 | 28.81 | 643,565 | -1.52(-5.01%) |
Mar 04, 2020 | 29.85 | 30.32 | 29.44 | 30.32 | 645,182 | +1.46(+5.07%) |
Mar 03, 2020 | 29.81 | 30.06 | 28.57 | 28.86 | 1,180,875 | -1.11(-3.72%) |