Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.61 | 26.61 | 24.96 | 25.87 | 1,432 | -0.01(-0.04%) |
May 28, 2020 | 27.15 | 28.24 | 25.88 | 25.88 | 7,674 | -1.84(-6.65%) |
May 27, 2020 | 25.68 | 27.91 | 25.43 | 27.72 | 7,807 | +2.76(+11.05%) |
May 26, 2020 | 24.57 | 25.39 | 24.57 | 24.96 | 1,063 | +0.44(+1.80%) |
May 22, 2020 | 24.81 | 24.81 | 24.52 | 24.52 | 1,432 | -1.35(-5.22%) |
May 21, 2020 | 26.32 | 26.32 | 25.37 | 25.87 | 1,953 | -0.41(-1.55%) |
May 20, 2020 | 27.04 | 27.59 | 25.43 | 26.28 | 6,107 | +0.51(+1.97%) |
May 19, 2020 | 26.37 | 27.46 | 25.14 | 25.77 | 3,541 | -0.74(-2.77%) |
May 18, 2020 | 25.42 | 26.60 | 25.39 | 26.51 | 7,683 | +1.74(+7.04%) |
May 15, 2020 | 22.31 | 24.78 | 22.31 | 24.76 | 6,830 | +2.89(+13.19%) |
May 14, 2020 | 23.00 | 23.00 | 21.45 | 21.88 | 7,738 | -0.82(-3.60%) |
May 13, 2020 | 23.78 | 24.00 | 22.69 | 22.69 | 2,258 | -0.83(-3.51%) |
May 12, 2020 | 24.60 | 25.01 | 23.52 | 23.52 | 6,423 | -1.46(-5.85%) |
May 11, 2020 | 25.56 | 25.56 | 24.98 | 24.98 | 1,802 | -1.20(-4.58%) |
May 08, 2020 | 24.83 | 26.18 | 24.79 | 26.18 | 1,983 | +0.59(+2.31%) |
May 07, 2020 | 25.35 | 26.10 | 25.35 | 25.59 | 4,162 | +0.53(+2.10%) |
May 06, 2020 | 25.84 | 25.84 | 24.95 | 25.06 | 3,253 | +0.46(+1.88%) |
May 05, 2020 | 28.03 | 28.03 | 24.25 | 24.60 | 4,781 | -1.45(-5.58%) |
May 04, 2020 | 25.42 | 27.01 | 24.51 | 26.05 | 2,265 | +0.54(+2.14%) |
May 01, 2020 | 25.86 | 25.86 | 25.51 | 25.51 | 1,652 | -2.61(-9.30%) |
Apr 30, 2020 | 30.46 | 30.46 | 26.84 | 28.12 | 3,994 | -2.83(-9.15%) |
Apr 29, 2020 | 28.82 | 31.76 | 28.82 | 30.95 | 3,490 | +2.13(+7.40%) |
Apr 28, 2020 | 28.39 | 28.82 | 26.69 | 28.82 | 4,745 | +0.70(+2.49%) |
Apr 27, 2020 | 27.49 | 28.54 | 27.49 | 28.12 | 2,323 | +0.53(+1.91%) |
Apr 24, 2020 | 27.24 | 27.91 | 27.17 | 27.59 | 2,864 | +0.01(+0.03%) |
Apr 23, 2020 | 27.74 | 27.74 | 27.59 | 27.59 | 1,402 | -0.27(-0.97%) |
Apr 22, 2020 | 27.04 | 27.86 | 25.98 | 27.86 | 5,595 | +0.81(+3.00%) |
Apr 21, 2020 | 26.91 | 27.77 | 26.59 | 27.04 | 7,366 | -0.80(-2.88%) |
Apr 20, 2020 | 28.84 | 28.84 | 27.70 | 27.85 | 1,458 | -2.71(-8.88%) |
Apr 17, 2020 | 28.13 | 30.56 | 25.31 | 30.56 | 3,882 | +2.69(+9.64%) |
Apr 16, 2020 | 29.76 | 29.76 | 26.43 | 27.87 | 4,726 | +0.83(+3.07%) |
Apr 15, 2020 | 27.04 | 27.95 | 27.04 | 27.04 | 3,675 | -1.80(-6.25%) |
Apr 14, 2020 | 28.85 | 28.87 | 28.22 | 28.85 | 3,186 | +0.36(+1.27%) |
Apr 13, 2020 | 28.67 | 28.67 | 26.71 | 28.49 | 7,204 | +0.09(+0.32%) |
Apr 09, 2020 | 27.61 | 30.05 | 27.27 | 28.40 | 10,094 | -0.18(-0.63%) |
Apr 08, 2020 | 26.61 | 28.58 | 26.16 | 28.58 | 2,187 | +0.50(+1.80%) |
Apr 07, 2020 | 28.39 | 28.94 | 26.60 | 28.07 | 10,612 | -0.14(-0.51%) |
Apr 06, 2020 | 26.94 | 28.22 | 26.68 | 28.22 | 3,844 | +2.56(+9.98%) |
Apr 03, 2020 | 27.50 | 27.95 | 24.34 | 25.66 | 8,874 | -2.54(-9.02%) |
Apr 02, 2020 | 27.49 | 29.30 | 24.97 | 28.20 | 20,190 | +1.09(+4.02%) |
Apr 01, 2020 | 29.16 | 29.16 | 27.04 | 27.11 | 6,571 | -2.06(-7.05%) |
Mar 31, 2020 | 29.79 | 30.56 | 28.59 | 29.16 | 11,384 | +0.33(+1.16%) |
Mar 30, 2020 | 25.60 | 30.02 | 25.60 | 28.83 | 20,821 | +3.14(+12.21%) |
Mar 27, 2020 | 27.95 | 27.95 | 23.53 | 25.69 | 15,086 | -2.93(-10.24%) |
Mar 26, 2020 | 24.34 | 28.84 | 23.06 | 28.62 | 6,520 | +4.40(+18.16%) |
Mar 25, 2020 | 24.97 | 24.97 | 22.09 | 24.22 | 9,303 | +0.02(+0.07%) |
Mar 24, 2020 | 19.92 | 24.20 | 18.84 | 24.20 | 8,450 | +4.06(+20.13%) |
Mar 23, 2020 | 21.86 | 24.56 | 18.04 | 20.15 | 13,759 | -1.65(-7.57%) |
Mar 20, 2020 | 25.69 | 27.77 | 18.89 | 21.80 | 16,417 | -4.36(-16.68%) |
Mar 19, 2020 | 24.79 | 26.16 | 23.96 | 26.16 | 6,136 | +1.55(+6.30%) |
Mar 18, 2020 | 26.68 | 29.33 | 23.71 | 24.61 | 11,186 | -2.12(-7.93%) |
Mar 17, 2020 | 24.40 | 27.47 | 23.99 | 26.73 | 11,179 | +1.94(+7.82%) |
Mar 16, 2020 | 26.59 | 26.59 | 22.95 | 24.79 | 14,521 | -2.79(-10.13%) |
Mar 13, 2020 | 23.75 | 27.93 | 23.30 | 27.59 | 13,866 | +3.52(+14.65%) |
Mar 12, 2020 | 23.98 | 26.44 | 22.91 | 24.06 | 5,786 | -2.20(-8.38%) |
Mar 11, 2020 | 27.31 | 27.95 | 26.26 | 26.26 | 5,238 | -1.42(-5.11%) |
Mar 10, 2020 | 26.19 | 27.68 | 24.17 | 27.68 | 2,899 | +0.66(+2.44%) |
Mar 09, 2020 | 25.72 | 27.02 | 23.68 | 27.02 | 2,853 | -0.79(-2.85%) |
Mar 06, 2020 | 30.72 | 31.10 | 26.96 | 27.81 | 2,884 | -1.46(-4.99%) |
Mar 05, 2020 | 30.80 | 30.88 | 29.27 | 29.27 | 10,746 | -2.19(-6.96%) |
Mar 04, 2020 | 28.41 | 32.00 | 28.15 | 31.46 | 8,007 | +2.34(+8.05%) |
Mar 03, 2020 | 28.40 | 29.12 | 27.55 | 29.12 | 3,424 | +0.81(+2.87%) |