Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.30 | 26.37 | 26.06 | 26.36 | 151,938 | +0.13(+0.50%) |
May 28, 2020 | 26.27 | 26.53 | 26.21 | 26.22 | 36,549 | +0.27(+1.05%) |
May 27, 2020 | 26.02 | 26.02 | 25.68 | 25.95 | 84,802 | +0.17(+0.68%) |
May 26, 2020 | 25.84 | 26.03 | 25.76 | 25.78 | 145,608 | +0.85(+3.42%) |
May 22, 2020 | 24.80 | 24.92 | 24.68 | 24.92 | 77,052 | +0.08(+0.32%) |
May 21, 2020 | 24.95 | 25.05 | 24.73 | 24.85 | 71,660 | -0.11(-0.42%) |
May 20, 2020 | 24.81 | 25.04 | 24.77 | 24.95 | 70,757 | +0.56(+2.30%) |
May 19, 2020 | 24.63 | 24.75 | 24.38 | 24.39 | 72,215 | -0.40(-1.63%) |
May 18, 2020 | 24.41 | 24.85 | 24.32 | 24.79 | 71,303 | +1.14(+4.82%) |
May 15, 2020 | 23.57 | 23.72 | 23.45 | 23.65 | 89,362 | +0.06(+0.26%) |
May 14, 2020 | 23.19 | 23.59 | 23.02 | 23.59 | 89,905 | -0.16(-0.66%) |
May 13, 2020 | 24.14 | 24.16 | 23.61 | 23.75 | 79,604 | -0.36(-1.49%) |
May 12, 2020 | 24.53 | 24.61 | 24.08 | 24.11 | 36,360 | -0.24(-0.97%) |
May 11, 2020 | 24.27 | 24.45 | 24.14 | 24.35 | 59,762 | -0.32(-1.28%) |
May 08, 2020 | 24.45 | 24.66 | 24.45 | 24.66 | 262,729 | +0.54(+2.25%) |
May 07, 2020 | 24.05 | 24.27 | 24.00 | 24.12 | 85,166 | +0.48(+2.05%) |
May 06, 2020 | 24.00 | 24.05 | 23.62 | 23.64 | 121,964 | -0.19(-0.81%) |
May 05, 2020 | 24.00 | 24.10 | 23.75 | 23.83 | 55,863 | -0.08(-0.35%) |
May 04, 2020 | 23.74 | 23.97 | 23.63 | 23.91 | 61,392 | +0.00(+0.02%) |
May 01, 2020 | 24.09 | 24.20 | 23.78 | 23.91 | 117,059 | -0.52(-2.12%) |
Apr 30, 2020 | 24.50 | 24.69 | 24.21 | 24.42 | 147,893 | -0.41(-1.66%) |
Apr 29, 2020 | 24.70 | 24.96 | 24.58 | 24.84 | 182,507 | +0.76(+3.17%) |
Apr 28, 2020 | 24.40 | 24.40 | 24.02 | 24.07 | 128,690 | +0.16(+0.66%) |
Apr 27, 2020 | 23.84 | 24.01 | 23.77 | 23.92 | 78,440 | +0.17(+0.70%) |
Apr 24, 2020 | 23.55 | 23.75 | 23.38 | 23.75 | 384,006 | +0.41(+1.77%) |
Apr 23, 2020 | 23.48 | 23.80 | 23.23 | 23.34 | 92,253 | +0.06(+0.26%) |
Apr 22, 2020 | 23.40 | 23.48 | 23.21 | 23.28 | 68,999 | +0.11(+0.45%) |
Apr 21, 2020 | 23.11 | 23.37 | 22.95 | 23.17 | 99,319 | -0.19(-0.83%) |
Apr 20, 2020 | 23.40 | 23.76 | 23.29 | 23.36 | 83,201 | -0.39(-1.64%) |
Apr 17, 2020 | 23.58 | 23.81 | 23.45 | 23.75 | 175,076 | +0.85(+3.70%) |
Apr 16, 2020 | 23.07 | 23.17 | 22.70 | 22.91 | 219,860 | -0.13(-0.58%) |
Apr 15, 2020 | 23.16 | 23.32 | 22.90 | 23.04 | 235,351 | -1.07(-4.43%) |
Apr 14, 2020 | 24.22 | 24.34 | 24.02 | 24.11 | 133,588 | +0.13(+0.55%) |
Apr 13, 2020 | 24.26 | 24.45 | 23.81 | 23.98 | 159,667 | -0.52(-2.11%) |
Apr 09, 2020 | 24.14 | 24.58 | 24.05 | 24.50 | 120,479 | +0.81(+3.41%) |
Apr 08, 2020 | 23.52 | 23.72 | 23.27 | 23.69 | 90,945 | +0.47(+2.04%) |
Apr 07, 2020 | 23.78 | 23.87 | 23.11 | 23.21 | 118,588 | +0.45(+1.97%) |
Apr 06, 2020 | 22.35 | 22.90 | 22.35 | 22.77 | 186,907 | +1.41(+6.61%) |
Apr 03, 2020 | 21.58 | 21.74 | 21.19 | 21.35 | 54,141 | -0.47(-2.17%) |
Apr 02, 2020 | 21.58 | 22.11 | 21.51 | 21.83 | 73,754 | +0.23(+1.06%) |
Apr 01, 2020 | 21.81 | 22.06 | 21.46 | 21.60 | 94,800 | -1.11(-4.87%) |
Mar 31, 2020 | 22.49 | 22.85 | 22.28 | 22.71 | 400,886 | +0.25(+1.09%) |
Mar 30, 2020 | 22.12 | 22.46 | 21.90 | 22.46 | 376,668 | +0.06(+0.27%) |
Mar 27, 2020 | 22.02 | 22.64 | 21.86 | 22.40 | 177,128 | -0.63(-2.74%) |
Mar 26, 2020 | 22.14 | 23.25 | 22.03 | 23.03 | 123,429 | +1.11(+5.06%) |
Mar 25, 2020 | 21.42 | 22.42 | 21.24 | 21.92 | 105,428 | +0.73(+3.47%) |
Mar 24, 2020 | 20.60 | 21.38 | 20.36 | 21.19 | 258,967 | +2.11(+11.04%) |
Mar 23, 2020 | 19.45 | 19.71 | 19.08 | 19.08 | 200,044 | -0.10(-0.55%) |
Mar 20, 2020 | 19.94 | 20.25 | 19.19 | 19.19 | 156,053 | +0.07(+0.37%) |
Mar 19, 2020 | 18.64 | 19.41 | 18.42 | 19.12 | 374,729 | +0.10(+0.51%) |
Mar 18, 2020 | 18.85 | 19.38 | 18.26 | 19.02 | 443,223 | -1.49(-7.25%) |
Mar 17, 2020 | 19.93 | 20.51 | 19.63 | 20.51 | 275,144 | +0.51(+2.54%) |
Mar 16, 2020 | 19.81 | 21.01 | 19.24 | 20.00 | 260,292 | -3.31(-14.21%) |
Mar 13, 2020 | 23.57 | 23.57 | 21.93 | 23.31 | 175,273 | +1.19(+5.37%) |
Mar 12, 2020 | 23.19 | 23.19 | 21.85 | 22.12 | 491,138 | -3.28(-12.90%) |
Mar 11, 2020 | 26.27 | 26.40 | 25.18 | 25.40 | 199,428 | -1.79(-6.59%) |
Mar 10, 2020 | 27.37 | 27.41 | 26.21 | 27.19 | 644,945 | +0.80(+3.01%) |
Mar 09, 2020 | 27.04 | 27.45 | 26.34 | 26.40 | 375,452 | -2.71(-9.31%) |
Mar 06, 2020 | 28.71 | 29.13 | 28.70 | 29.11 | 1,130,469 | -0.24(-0.81%) |
Mar 05, 2020 | 29.57 | 29.74 | 29.22 | 29.34 | 103,950 | -1.14(-3.73%) |
Mar 04, 2020 | 30.10 | 30.48 | 29.85 | 30.48 | 47,818 | +0.81(+2.71%) |
Mar 03, 2020 | 30.16 | 30.57 | 29.47 | 29.67 | 178,124 | -0.01(-0.02%) |