Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.24 | 25.30 | 24.55 | 25.09 | 240,219 | -0.49(-1.91%) |
May 28, 2020 | 27.09 | 27.09 | 25.35 | 25.58 | 269,652 | -1.32(-4.92%) |
May 27, 2020 | 26.03 | 27.05 | 25.42 | 26.91 | 279,786 | +1.71(+6.79%) |
May 26, 2020 | 24.68 | 25.46 | 24.66 | 25.20 | 489,460 | +1.61(+6.84%) |
May 22, 2020 | 24.11 | 24.36 | 23.34 | 23.58 | 155,663 | -0.38(-1.57%) |
May 21, 2020 | 23.82 | 24.40 | 23.57 | 23.96 | 197,606 | +0.08(+0.34%) |
May 20, 2020 | 23.35 | 24.16 | 23.29 | 23.88 | 336,579 | +1.09(+4.79%) |
May 19, 2020 | 23.98 | 24.08 | 22.75 | 22.79 | 189,249 | -1.41(-5.81%) |
May 18, 2020 | 23.38 | 24.36 | 23.36 | 24.19 | 288,509 | +1.85(+8.26%) |
May 15, 2020 | 22.20 | 22.52 | 21.98 | 22.35 | 289,533 | +0.00(+0.00%) |
May 14, 2020 | 22.10 | 22.71 | 21.40 | 22.35 | 378,755 | -0.36(-1.59%) |
May 13, 2020 | 23.33 | 23.42 | 22.21 | 22.71 | 362,139 | -0.75(-3.18%) |
May 12, 2020 | 24.67 | 24.92 | 23.39 | 23.46 | 355,728 | -1.24(-5.01%) |
May 11, 2020 | 25.19 | 25.19 | 24.46 | 24.69 | 264,888 | -1.07(-4.15%) |
May 08, 2020 | 25.05 | 25.86 | 24.85 | 25.76 | 266,495 | +1.32(+5.42%) |
May 07, 2020 | 25.06 | 25.46 | 24.25 | 24.44 | 348,403 | -0.15(-0.61%) |
May 06, 2020 | 25.26 | 25.92 | 24.49 | 24.59 | 313,848 | -0.60(-2.40%) |
May 05, 2020 | 26.19 | 26.62 | 25.11 | 25.19 | 354,637 | -0.45(-1.75%) |
May 04, 2020 | 25.26 | 25.82 | 24.34 | 25.64 | 492,811 | +0.36(+1.43%) |
May 01, 2020 | 26.07 | 26.77 | 24.06 | 25.28 | 521,316 | -1.56(-5.83%) |
Apr 30, 2020 | 26.43 | 27.00 | 25.84 | 26.84 | 434,732 | -0.49(-1.80%) |
Apr 29, 2020 | 26.71 | 28.08 | 25.98 | 27.33 | 330,630 | +1.46(+5.65%) |
Apr 28, 2020 | 25.76 | 26.19 | 25.25 | 25.87 | 291,536 | +0.79(+3.13%) |
Apr 27, 2020 | 23.43 | 25.25 | 23.32 | 25.09 | 235,029 | +1.93(+8.33%) |
Apr 24, 2020 | 23.08 | 23.40 | 22.54 | 23.16 | 331,552 | +0.21(+0.93%) |
Apr 23, 2020 | 22.65 | 23.18 | 22.49 | 22.94 | 188,319 | +0.39(+1.73%) |
Apr 22, 2020 | 23.32 | 23.36 | 22.16 | 22.55 | 249,025 | -0.31(-1.35%) |
Apr 21, 2020 | 21.82 | 22.99 | 21.82 | 22.86 | 286,576 | +0.31(+1.37%) |
Apr 20, 2020 | 22.06 | 23.12 | 21.99 | 22.55 | 244,897 | -0.06(-0.28%) |
Apr 17, 2020 | 22.02 | 22.77 | 21.66 | 22.62 | 250,836 | +1.62(+7.72%) |
Apr 16, 2020 | 21.68 | 21.83 | 20.40 | 21.00 | 253,139 | -0.64(-2.94%) |
Apr 15, 2020 | 22.36 | 22.44 | 21.57 | 21.63 | 284,482 | -1.65(-7.09%) |
Apr 14, 2020 | 24.01 | 24.23 | 22.83 | 23.28 | 216,115 | -0.25(-1.08%) |
Apr 13, 2020 | 25.41 | 25.54 | 23.31 | 23.54 | 312,050 | -1.68(-6.68%) |
Apr 09, 2020 | 23.84 | 25.29 | 23.84 | 25.22 | 267,835 | +1.65(+7.01%) |
Apr 08, 2020 | 22.66 | 23.90 | 22.56 | 23.57 | 474,505 | +1.25(+5.59%) |
Apr 07, 2020 | 23.08 | 23.60 | 22.12 | 22.32 | 306,962 | -0.41(-1.78%) |
Apr 06, 2020 | 22.25 | 22.84 | 22.09 | 22.73 | 360,382 | +1.41(+6.59%) |
Apr 03, 2020 | 22.61 | 22.67 | 20.87 | 21.32 | 254,362 | -1.39(-6.12%) |
Apr 02, 2020 | 21.78 | 22.97 | 21.78 | 22.71 | 268,172 | +0.71(+3.21%) |
Apr 01, 2020 | 22.12 | 22.12 | 21.57 | 22.01 | 293,763 | -0.90(-3.92%) |
Mar 31, 2020 | 22.13 | 23.01 | 21.89 | 22.90 | 410,011 | +0.63(+2.82%) |
Mar 30, 2020 | 22.01 | 22.40 | 21.53 | 22.28 | 201,328 | +0.52(+2.37%) |
Mar 27, 2020 | 21.89 | 22.88 | 21.57 | 21.76 | 304,227 | -0.89(-3.93%) |
Mar 26, 2020 | 21.08 | 22.80 | 20.87 | 22.65 | 289,722 | +1.60(+7.62%) |
Mar 25, 2020 | 22.05 | 22.51 | 20.74 | 21.04 | 435,282 | -0.94(-4.26%) |
Mar 24, 2020 | 21.97 | 22.37 | 20.85 | 21.98 | 656,123 | +1.13(+5.41%) |
Mar 23, 2020 | 20.67 | 21.45 | 19.46 | 20.85 | 743,284 | +0.16(+0.77%) |
Mar 20, 2020 | 24.54 | 25.23 | 19.77 | 20.70 | 1,044,647 | -3.74(-15.31%) |
Mar 19, 2020 | 23.05 | 25.21 | 22.63 | 24.44 | 713,190 | +1.19(+5.12%) |
Mar 18, 2020 | 22.55 | 25.00 | 22.55 | 23.24 | 720,766 | -0.83(-3.46%) |
Mar 17, 2020 | 21.08 | 24.17 | 20.49 | 24.08 | 606,811 | +3.30(+15.90%) |
Mar 16, 2020 | 20.28 | 21.85 | 19.93 | 20.77 | 588,650 | -1.75(-7.76%) |
Mar 13, 2020 | 21.47 | 22.81 | 20.64 | 22.52 | 634,646 | +2.02(+9.84%) |
Mar 12, 2020 | 20.33 | 22.15 | 19.77 | 20.50 | 532,742 | -1.16(-5.35%) |
Mar 11, 2020 | 22.39 | 22.78 | 21.42 | 21.66 | 528,161 | -1.33(-5.77%) |
Mar 10, 2020 | 23.44 | 23.76 | 22.01 | 22.99 | 493,003 | +0.51(+2.26%) |
Mar 09, 2020 | 23.07 | 23.82 | 22.30 | 22.48 | 445,839 | -2.72(-10.81%) |
Mar 06, 2020 | 24.51 | 25.99 | 24.41 | 25.21 | 449,667 | -0.32(-1.24%) |
Mar 05, 2020 | 26.57 | 26.74 | 24.81 | 25.52 | 574,284 | -1.78(-6.52%) |
Mar 04, 2020 | 27.38 | 27.55 | 26.88 | 27.30 | 422,198 | +0.22(+0.82%) |
Mar 03, 2020 | 28.43 | 28.83 | 26.90 | 27.08 | 599,203 | -1.45(-5.09%) |