Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.60 | 22.75 | 22.18 | 22.18 | 2,126 | -0.37(-1.66%) |
May 28, 2020 | 23.00 | 23.00 | 22.54 | 22.56 | 2,308 | -1.36(-5.71%) |
May 27, 2020 | 24.12 | 24.45 | 23.91 | 23.92 | 595 | -0.59(-2.40%) |
May 26, 2020 | 24.08 | 24.51 | 23.51 | 24.51 | 3,011 | -0.40(-1.60%) |
May 22, 2020 | 25.53 | 25.53 | 24.91 | 24.91 | 1,504 | -0.52(-2.05%) |
May 21, 2020 | 24.83 | 25.45 | 24.83 | 25.43 | 504 | +0.48(+1.91%) |
May 20, 2020 | 24.51 | 24.99 | 24.42 | 24.95 | 1,419 | -0.16(-0.62%) |
May 19, 2020 | 24.76 | 25.11 | 24.43 | 25.11 | 1,557 | +0.77(+3.16%) |
May 18, 2020 | 24.91 | 25.09 | 24.11 | 24.34 | 4,992 | -2.39(-8.94%) |
May 15, 2020 | 26.99 | 27.44 | 26.51 | 26.73 | 2,541 | +0.62(+2.39%) |
May 14, 2020 | 27.28 | 27.77 | 26.03 | 26.11 | 15,488 | -0.62(-2.31%) |
May 13, 2020 | 26.97 | 27.21 | 26.45 | 26.73 | 3,678 | +0.68(+2.60%) |
May 12, 2020 | 25.95 | 26.16 | 25.35 | 26.05 | 1,402 | +0.54(+2.12%) |
May 11, 2020 | 26.05 | 26.47 | 25.47 | 25.51 | 2,266 | +0.08(+0.30%) |
May 08, 2020 | 26.11 | 26.11 | 25.18 | 25.43 | 2,645 | -1.10(-4.16%) |
May 07, 2020 | 26.61 | 26.61 | 25.74 | 26.54 | 4,224 | -0.17(-0.63%) |
May 06, 2020 | 25.46 | 26.71 | 25.46 | 26.70 | 2,353 | +1.81(+7.27%) |
May 05, 2020 | 24.86 | 24.89 | 24.49 | 24.89 | 2,192 | -0.42(-1.67%) |
May 04, 2020 | 27.34 | 27.34 | 25.17 | 25.32 | 21,881 | -0.62(-2.37%) |
May 01, 2020 | 25.74 | 26.22 | 25.49 | 25.93 | 17,063 | +1.46(+5.96%) |
Apr 30, 2020 | 24.18 | 25.20 | 24.16 | 24.47 | 2,215 | +1.02(+4.36%) |
Apr 29, 2020 | 22.59 | 23.50 | 22.59 | 23.45 | 4,156 | +0.26(+1.12%) |
Apr 28, 2020 | 22.37 | 23.29 | 22.08 | 23.19 | 3,294 | -0.04(-0.15%) |
Apr 27, 2020 | 23.50 | 23.50 | 23.04 | 23.23 | 2,478 | -0.59(-2.48%) |
Apr 24, 2020 | 24.29 | 24.57 | 23.82 | 23.82 | 4,667 | -0.38(-1.55%) |
Apr 23, 2020 | 22.44 | 24.25 | 22.44 | 24.19 | 2,726 | +0.86(+3.71%) |
Apr 22, 2020 | 25.10 | 25.10 | 23.21 | 23.33 | 2,140 | -1.43(-5.76%) |
Apr 21, 2020 | 24.74 | 25.28 | 24.41 | 24.76 | 7,331 | +0.67(+2.79%) |
Apr 20, 2020 | 23.18 | 24.20 | 22.94 | 24.08 | 4,885 | +1.63(+7.26%) |
Apr 17, 2020 | 23.12 | 23.43 | 22.45 | 22.45 | 4,356 | -1.41(-5.93%) |
Apr 16, 2020 | 24.14 | 24.53 | 23.62 | 23.87 | 7,858 | -0.11(-0.46%) |
Apr 15, 2020 | 23.43 | 24.08 | 23.43 | 23.98 | 131,817 | +1.65(+7.39%) |
Apr 14, 2020 | 23.33 | 23.94 | 22.27 | 22.33 | 15,133 | -1.52(-6.39%) |
Apr 13, 2020 | 22.89 | 24.06 | 22.73 | 23.85 | 8,303 | +1.53(+6.87%) |
Apr 09, 2020 | 23.73 | 23.73 | 21.81 | 22.32 | 19,915 | -2.25(-9.16%) |
Apr 08, 2020 | 27.36 | 27.57 | 24.10 | 24.57 | 15,481 | -2.84(-10.36%) |
Apr 07, 2020 | 25.14 | 27.41 | 24.87 | 27.41 | 3,723 | +0.57(+2.13%) |
Apr 06, 2020 | 29.25 | 29.25 | 26.15 | 26.84 | 6,902 | -5.05(-15.83%) |
Apr 03, 2020 | 29.71 | 31.89 | 29.71 | 31.88 | 10,009 | +1.78(+5.93%) |
Apr 02, 2020 | 32.78 | 32.78 | 29.43 | 30.10 | 7,174 | -1.67(-5.27%) |
Apr 01, 2020 | 31.37 | 32.93 | 30.21 | 31.77 | 10,687 | +3.43(+12.10%) |
Mar 31, 2020 | 27.24 | 28.88 | 26.75 | 28.34 | 14,809 | +2.07(+7.87%) |
Mar 30, 2020 | 27.88 | 28.07 | 26.27 | 26.27 | 10,626 | -1.88(-6.67%) |
Mar 27, 2020 | 29.89 | 30.36 | 27.15 | 28.15 | 21,679 | -0.38(-1.34%) |
Mar 26, 2020 | 31.72 | 34.68 | 27.75 | 28.53 | 18,304 | -5.85(-17.02%) |
Mar 25, 2020 | 35.30 | 37.98 | 32.20 | 34.39 | 9,433 | -1.26(-3.53%) |
Mar 24, 2020 | 40.50 | 43.91 | 35.51 | 35.65 | 11,668 | -9.83(-21.62%) |
Mar 23, 2020 | 42.39 | 48.83 | 42.39 | 45.48 | 44,722 | +3.57(+8.52%) |
Mar 20, 2020 | 36.55 | 42.20 | 36.23 | 41.91 | 14,583 | +5.67(+15.63%) |
Mar 19, 2020 | 35.17 | 36.55 | 34.30 | 36.24 | 11,797 | +3.30(+10.02%) |
Mar 18, 2020 | 33.64 | 35.65 | 31.60 | 32.94 | 3,261 | +2.30(+7.51%) |
Mar 17, 2020 | 37.96 | 38.35 | 30.10 | 30.64 | 5,919 | -7.46(-19.58%) |
Mar 16, 2020 | 35.09 | 41.86 | 35.09 | 38.10 | 26,301 | +5.28(+16.09%) |
Mar 13, 2020 | 34.72 | 38.09 | 32.40 | 32.82 | 3,373 | -4.25(-11.47%) |
Mar 12, 2020 | 32.56 | 37.11 | 32.56 | 37.08 | 11,696 | +6.03(+19.42%) |
Mar 11, 2020 | 29.25 | 31.42 | 29.21 | 31.05 | 10,757 | +2.98(+10.62%) |
Mar 10, 2020 | 26.46 | 29.95 | 26.40 | 28.07 | 9,490 | -0.27(-0.96%) |
Mar 09, 2020 | 28.13 | 29.09 | 26.51 | 28.34 | 5,432 | +2.64(+10.27%) |
Mar 06, 2020 | 26.96 | 27.28 | 25.70 | 25.70 | 26,519 | +0.26(+1.03%) |
Mar 05, 2020 | 25.38 | 25.47 | 25.30 | 25.44 | 2,091 | +0.83(+3.39%) |
Mar 04, 2020 | 26.45 | 26.47 | 24.60 | 24.60 | 5,348 | -2.83(-10.30%) |
Mar 03, 2020 | 27.17 | 27.81 | 25.80 | 27.43 | 6,017 | +0.32(+1.18%) |