Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.29 | 26.72 | 25.81 | 26.17 | 236,175 | -0.69(-2.57%) |
May 28, 2020 | 29.15 | 29.15 | 26.71 | 26.86 | 218,219 | -1.73(-6.05%) |
May 27, 2020 | 27.43 | 28.72 | 27.10 | 28.59 | 502,732 | +2.09(+7.89%) |
May 26, 2020 | 25.87 | 26.84 | 25.56 | 26.50 | 207,052 | +2.01(+8.19%) |
May 22, 2020 | 24.98 | 25.18 | 23.95 | 24.50 | 131,831 | -0.29(-1.18%) |
May 21, 2020 | 24.44 | 25.17 | 24.34 | 24.79 | 181,541 | +0.24(+0.96%) |
May 20, 2020 | 23.82 | 24.86 | 23.51 | 24.56 | 340,490 | +1.31(+5.66%) |
May 19, 2020 | 24.52 | 24.57 | 23.23 | 23.24 | 385,573 | -1.61(-6.47%) |
May 18, 2020 | 23.97 | 25.05 | 23.85 | 24.85 | 382,414 | +2.13(+9.37%) |
May 15, 2020 | 22.39 | 22.91 | 22.06 | 22.72 | 212,389 | +0.19(+0.84%) |
May 14, 2020 | 21.35 | 22.58 | 20.60 | 22.53 | 408,851 | +0.45(+2.06%) |
May 13, 2020 | 22.70 | 22.70 | 21.41 | 22.08 | 316,982 | -0.91(-3.95%) |
May 12, 2020 | 24.37 | 24.37 | 22.94 | 22.99 | 521,436 | -1.14(-4.74%) |
May 11, 2020 | 24.89 | 25.00 | 23.87 | 24.13 | 377,409 | -1.36(-5.34%) |
May 08, 2020 | 24.89 | 25.60 | 24.79 | 25.49 | 165,872 | +1.32(+5.48%) |
May 07, 2020 | 24.76 | 25.37 | 24.08 | 24.17 | 233,528 | -0.24(-0.97%) |
May 06, 2020 | 25.04 | 25.52 | 24.31 | 24.40 | 324,592 | -0.53(-2.11%) |
May 05, 2020 | 26.23 | 26.51 | 24.80 | 24.93 | 340,747 | -0.60(-2.36%) |
May 04, 2020 | 25.22 | 25.56 | 24.77 | 25.53 | 219,838 | -0.27(-1.06%) |
May 01, 2020 | 26.43 | 26.50 | 24.93 | 25.81 | 270,943 | -1.67(-6.07%) |
Apr 30, 2020 | 26.97 | 28.33 | 26.42 | 27.47 | 421,001 | -0.55(-1.95%) |
Apr 29, 2020 | 26.78 | 28.76 | 26.18 | 28.02 | 468,387 | +2.46(+9.61%) |
Apr 28, 2020 | 24.46 | 25.89 | 23.55 | 25.56 | 494,985 | +2.18(+9.34%) |
Apr 27, 2020 | 22.03 | 23.79 | 21.94 | 23.38 | 808,903 | +1.57(+7.21%) |
Apr 24, 2020 | 21.72 | 21.96 | 21.28 | 21.81 | 182,044 | +0.18(+0.83%) |
Apr 23, 2020 | 21.34 | 22.03 | 21.31 | 21.63 | 204,285 | +0.44(+2.09%) |
Apr 22, 2020 | 21.80 | 21.92 | 21.14 | 21.18 | 194,978 | -0.07(-0.31%) |
Apr 21, 2020 | 20.41 | 21.31 | 20.17 | 21.25 | 216,608 | -0.08(-0.40%) |
Apr 20, 2020 | 21.20 | 21.53 | 20.83 | 21.34 | 287,012 | -0.63(-2.87%) |
Apr 17, 2020 | 21.27 | 22.27 | 21.01 | 21.97 | 376,516 | +1.72(+8.51%) |
Apr 16, 2020 | 21.88 | 21.88 | 19.77 | 20.24 | 355,879 | -1.64(-7.49%) |
Apr 15, 2020 | 22.24 | 22.55 | 21.64 | 21.88 | 229,020 | -1.53(-6.55%) |
Apr 14, 2020 | 24.55 | 24.55 | 22.82 | 23.42 | 169,715 | -0.51(-2.13%) |
Apr 13, 2020 | 25.53 | 25.95 | 23.51 | 23.92 | 300,130 | -1.75(-6.82%) |
Apr 09, 2020 | 24.72 | 25.99 | 24.50 | 25.68 | 401,582 | +1.05(+4.28%) |
Apr 08, 2020 | 24.84 | 25.35 | 24.06 | 24.62 | 262,180 | +0.33(+1.36%) |
Apr 07, 2020 | 24.38 | 24.82 | 23.88 | 24.29 | 495,585 | +0.95(+4.07%) |
Apr 06, 2020 | 22.03 | 23.52 | 22.03 | 23.34 | 329,892 | +2.41(+11.52%) |
Apr 03, 2020 | 22.30 | 23.10 | 20.62 | 20.93 | 313,427 | -1.53(-6.79%) |
Apr 02, 2020 | 22.01 | 23.17 | 21.60 | 22.46 | 263,100 | +0.14(+0.63%) |
Apr 01, 2020 | 22.20 | 22.74 | 22.05 | 22.31 | 288,528 | -1.15(-4.90%) |
Mar 31, 2020 | 22.71 | 23.69 | 22.70 | 23.46 | 454,711 | +0.39(+1.67%) |
Mar 30, 2020 | 22.82 | 23.25 | 22.01 | 23.08 | 410,176 | +0.29(+1.28%) |
Mar 27, 2020 | 22.46 | 23.93 | 21.79 | 22.78 | 344,546 | -0.75(-3.20%) |
Mar 26, 2020 | 21.84 | 23.80 | 21.62 | 23.54 | 404,434 | +1.98(+9.17%) |
Mar 25, 2020 | 20.91 | 22.04 | 19.72 | 21.56 | 488,391 | +0.89(+4.28%) |
Mar 24, 2020 | 19.22 | 20.75 | 18.94 | 20.68 | 367,678 | +2.33(+12.67%) |
Mar 23, 2020 | 19.63 | 19.63 | 16.80 | 18.35 | 348,199 | -1.10(-5.66%) |
Mar 20, 2020 | 21.86 | 22.89 | 19.01 | 19.45 | 839,700 | -2.68(-12.12%) |
Mar 19, 2020 | 20.05 | 23.21 | 19.03 | 22.14 | 790,131 | +1.92(+9.50%) |
Mar 18, 2020 | 21.43 | 21.82 | 20.04 | 20.21 | 394,904 | -2.68(-11.72%) |
Mar 17, 2020 | 20.05 | 23.12 | 19.30 | 22.90 | 426,412 | +3.05(+15.37%) |
Mar 16, 2020 | 25.52 | 25.52 | 19.65 | 19.85 | 405,152 | -4.65(-18.99%) |
Mar 13, 2020 | 24.60 | 25.12 | 23.08 | 24.50 | 448,102 | +1.36(+5.86%) |
Mar 12, 2020 | 24.33 | 24.98 | 22.95 | 23.14 | 432,527 | -2.99(-11.46%) |
Mar 11, 2020 | 28.18 | 28.47 | 25.96 | 26.14 | 420,954 | -2.89(-9.96%) |
Mar 10, 2020 | 29.74 | 29.84 | 28.30 | 29.03 | 389,791 | +0.28(+0.98%) |
Mar 09, 2020 | 29.87 | 30.10 | 28.56 | 28.74 | 290,868 | -3.22(-10.07%) |
Mar 06, 2020 | 31.45 | 32.60 | 31.09 | 31.96 | 262,871 | -0.49(-1.51%) |
Mar 05, 2020 | 32.99 | 33.34 | 31.96 | 32.45 | 261,902 | -1.48(-4.36%) |
Mar 04, 2020 | 33.74 | 34.01 | 32.79 | 33.93 | 252,072 | +0.64(+1.92%) |
Mar 03, 2020 | 34.12 | 34.46 | 32.61 | 33.29 | 378,988 | -1.00(-2.91%) |