Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.88 | 28.20 | 27.27 | 27.96 | 62,824 | -0.34(-1.21%) |
May 28, 2020 | 29.59 | 29.59 | 28.09 | 28.30 | 66,097 | -0.83(-2.86%) |
May 27, 2020 | 28.76 | 29.14 | 27.70 | 29.13 | 55,892 | +1.50(+5.42%) |
May 26, 2020 | 27.71 | 28.06 | 27.57 | 27.64 | 103,667 | +1.74(+6.73%) |
May 22, 2020 | 25.93 | 25.93 | 25.35 | 25.89 | 22,065 | -0.02(-0.08%) |
May 21, 2020 | 25.74 | 26.05 | 25.31 | 25.91 | 111,385 | +0.23(+0.92%) |
May 20, 2020 | 25.52 | 25.94 | 25.52 | 25.68 | 25,401 | +1.07(+4.34%) |
May 19, 2020 | 25.22 | 25.73 | 24.60 | 24.61 | 526,412 | -0.68(-2.67%) |
May 18, 2020 | 24.43 | 25.47 | 24.33 | 25.29 | 238,397 | +2.73(+12.11%) |
May 15, 2020 | 21.91 | 22.62 | 21.51 | 22.55 | 29,317 | +0.38(+1.72%) |
May 14, 2020 | 20.79 | 22.20 | 20.32 | 22.17 | 71,190 | +0.46(+2.12%) |
May 13, 2020 | 22.99 | 22.99 | 21.44 | 21.71 | 85,756 | -1.58(-6.77%) |
May 12, 2020 | 25.19 | 25.19 | 23.29 | 23.29 | 43,425 | -1.87(-7.43%) |
May 11, 2020 | 24.87 | 25.45 | 24.56 | 25.16 | 33,752 | -0.34(-1.34%) |
May 08, 2020 | 24.66 | 25.50 | 24.66 | 25.50 | 90,099 | +1.70(+7.16%) |
May 07, 2020 | 23.79 | 24.16 | 23.79 | 23.80 | 21,157 | +0.71(+3.10%) |
May 06, 2020 | 23.81 | 23.81 | 23.02 | 23.08 | 102,732 | -0.38(-1.63%) |
May 05, 2020 | 23.79 | 24.09 | 23.39 | 23.46 | 54,567 | +0.47(+2.04%) |
May 04, 2020 | 22.51 | 23.00 | 21.99 | 22.99 | 469,255 | +0.04(+0.17%) |
May 01, 2020 | 23.59 | 23.60 | 22.47 | 22.96 | 262,022 | -1.62(-6.61%) |
Apr 30, 2020 | 25.40 | 25.40 | 24.58 | 24.58 | 524,318 | -1.71(-6.52%) |
Apr 29, 2020 | 25.75 | 26.61 | 25.40 | 26.29 | 239,121 | +2.06(+8.48%) |
Apr 28, 2020 | 24.95 | 25.17 | 23.82 | 24.24 | 74,131 | +0.50(+2.10%) |
Apr 27, 2020 | 22.40 | 23.94 | 22.40 | 23.74 | 32,746 | +1.80(+8.21%) |
Apr 24, 2020 | 21.65 | 22.10 | 21.14 | 21.94 | 39,328 | +0.60(+2.80%) |
Apr 23, 2020 | 21.21 | 21.92 | 21.21 | 21.34 | 42,512 | +0.46(+2.20%) |
Apr 22, 2020 | 21.01 | 21.10 | 20.71 | 20.88 | 33,014 | +0.61(+2.99%) |
Apr 21, 2020 | 20.61 | 20.77 | 20.00 | 20.27 | 49,965 | -1.25(-5.82%) |
Apr 20, 2020 | 21.62 | 22.25 | 21.30 | 21.53 | 106,869 | -0.77(-3.47%) |
Apr 17, 2020 | 22.39 | 22.52 | 21.88 | 22.30 | 138,315 | +1.53(+7.35%) |
Apr 16, 2020 | 20.90 | 21.04 | 20.07 | 20.77 | 114,629 | -0.09(-0.42%) |
Apr 15, 2020 | 21.19 | 21.29 | 20.58 | 20.86 | 108,775 | -1.78(-7.87%) |
Apr 14, 2020 | 22.79 | 23.15 | 22.17 | 22.64 | 92,384 | +0.93(+4.28%) |
Apr 13, 2020 | 22.97 | 22.97 | 21.19 | 21.71 | 93,035 | -1.37(-5.94%) |
Apr 09, 2020 | 22.79 | 23.83 | 22.45 | 23.08 | 167,735 | +1.39(+6.41%) |
Apr 08, 2020 | 20.34 | 21.86 | 20.02 | 21.69 | 134,028 | +1.94(+9.81%) |
Apr 07, 2020 | 20.99 | 21.51 | 19.70 | 19.75 | 128,740 | +0.55(+2.85%) |
Apr 06, 2020 | 18.05 | 19.32 | 18.05 | 19.21 | 77,696 | +2.66(+16.09%) |
Apr 03, 2020 | 17.30 | 17.65 | 16.21 | 16.54 | 54,447 | -0.99(-5.64%) |
Apr 02, 2020 | 17.16 | 18.36 | 16.78 | 17.53 | 36,575 | +0.36(+2.11%) |
Apr 01, 2020 | 17.44 | 18.00 | 16.85 | 17.17 | 92,780 | -2.23(-11.50%) |
Mar 31, 2020 | 19.62 | 19.94 | 18.81 | 19.40 | 137,794 | -0.42(-2.12%) |
Mar 30, 2020 | 19.19 | 19.82 | 18.27 | 19.82 | 134,387 | +1.03(+5.47%) |
Mar 27, 2020 | 18.69 | 19.50 | 18.21 | 18.80 | 78,760 | -1.32(-6.57%) |
Mar 26, 2020 | 18.41 | 20.14 | 18.41 | 20.12 | 116,997 | +2.03(+11.20%) |
Mar 25, 2020 | 17.22 | 19.41 | 16.40 | 18.09 | 208,217 | +1.15(+6.81%) |
Mar 24, 2020 | 15.47 | 16.95 | 15.47 | 16.94 | 54,644 | +2.83(+20.07%) |
Mar 23, 2020 | 14.76 | 14.76 | 13.13 | 14.11 | 195,100 | -0.91(-6.06%) |
Mar 20, 2020 | 16.79 | 17.11 | 14.79 | 15.02 | 40,918 | -1.28(-7.84%) |
Mar 19, 2020 | 14.73 | 16.75 | 14.14 | 16.29 | 69,267 | +1.07(+7.05%) |
Mar 18, 2020 | 16.93 | 17.45 | 13.73 | 15.22 | 211,536 | -3.77(-19.87%) |
Mar 17, 2020 | 18.00 | 19.01 | 16.58 | 19.00 | 88,417 | +2.20(+13.12%) |
Mar 16, 2020 | 19.50 | 20.03 | 16.73 | 16.79 | 174,266 | -6.88(-29.08%) |
Mar 13, 2020 | 22.44 | 23.76 | 20.02 | 23.68 | 92,810 | +3.56(+17.69%) |
Mar 12, 2020 | 21.13 | 22.97 | 19.96 | 20.12 | 317,152 | -5.16(-20.41%) |
Mar 11, 2020 | 27.50 | 27.64 | 24.72 | 25.27 | 127,714 | -3.84(-13.20%) |
Mar 10, 2020 | 29.04 | 29.13 | 26.17 | 29.12 | 924,105 | +2.08(+7.68%) |
Mar 09, 2020 | 27.88 | 29.59 | 26.70 | 27.04 | 132,795 | -6.07(-18.32%) |
Mar 06, 2020 | 32.12 | 33.55 | 31.58 | 33.10 | 58,352 | -1.18(-3.44%) |
Mar 05, 2020 | 35.26 | 35.44 | 33.57 | 34.28 | 75,019 | -2.70(-7.31%) |
Mar 04, 2020 | 35.80 | 36.99 | 35.25 | 36.99 | 53,034 | +2.38(+6.88%) |
Mar 03, 2020 | 36.23 | 37.23 | 33.93 | 34.61 | 47,131 | -1.47(-4.08%) |