Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.89 | 24.56 | 23.21 | 23.98 | 6,876 | +0.29(+1.22%) |
May 28, 2020 | 23.98 | 24.37 | 23.50 | 23.69 | 5,054 | -0.29(-1.21%) |
May 27, 2020 | 23.98 | 24.47 | 23.79 | 23.98 | 10,076 | -0.29(-1.20%) |
May 26, 2020 | 24.08 | 24.76 | 23.69 | 24.27 | 6,234 | +0.39(+1.62%) |
May 22, 2020 | 23.89 | 23.98 | 22.82 | 23.89 | 10,857 | +0.10(+0.41%) |
May 21, 2020 | 24.18 | 24.37 | 23.79 | 23.79 | 11,062 | -0.68(-2.77%) |
May 20, 2020 | 24.95 | 25.92 | 24.47 | 24.47 | 14,237 | -0.48(-1.94%) |
May 19, 2020 | 24.95 | 25.34 | 24.66 | 24.95 | 8,738 | -0.29(-1.15%) |
May 18, 2020 | 24.37 | 25.43 | 24.37 | 25.24 | 17,785 | +0.77(+3.16%) |
May 15, 2020 | 23.40 | 24.66 | 23.40 | 24.47 | 5,470 | +0.68(+2.85%) |
May 14, 2020 | 23.79 | 23.98 | 23.21 | 23.79 | 5,428 | +0.00(+0.00%) |
May 13, 2020 | 24.76 | 25.14 | 23.69 | 23.79 | 17,850 | -1.64(-6.46%) |
May 12, 2020 | 26.69 | 26.69 | 25.43 | 25.43 | 5,691 | -0.77(-2.95%) |
May 11, 2020 | 26.21 | 26.88 | 25.72 | 26.21 | 22,415 | +0.58(+2.26%) |
May 08, 2020 | 25.05 | 25.72 | 24.47 | 25.63 | 12,667 | +1.45(+6.00%) |
May 07, 2020 | 24.27 | 24.66 | 23.59 | 24.18 | 8,582 | +0.87(+3.73%) |
May 06, 2020 | 23.50 | 23.79 | 22.53 | 23.31 | 13,513 | +0.39(+1.69%) |
May 05, 2020 | 23.11 | 23.89 | 22.87 | 22.92 | 15,411 | -0.29(-1.25%) |
May 04, 2020 | 24.18 | 24.34 | 23.02 | 23.21 | 14,753 | -0.77(-3.23%) |
May 01, 2020 | 24.66 | 24.76 | 23.40 | 23.98 | 9,306 | -1.16(-4.62%) |
Apr 30, 2020 | 24.56 | 25.43 | 24.23 | 25.14 | 8,892 | +0.29(+1.17%) |
Apr 29, 2020 | 24.85 | 25.53 | 24.76 | 24.85 | 16,335 | +0.77(+3.21%) |
Apr 28, 2020 | 24.95 | 25.10 | 23.69 | 24.08 | 15,307 | -0.29(-1.19%) |
Apr 27, 2020 | 23.60 | 24.80 | 23.60 | 24.37 | 17,158 | +1.06(+4.56%) |
Apr 24, 2020 | 23.60 | 24.08 | 22.92 | 23.31 | 5,211 | +0.39(+1.69%) |
Apr 23, 2020 | 22.92 | 23.98 | 22.82 | 22.92 | 9,994 | -0.29(-1.25%) |
Apr 22, 2020 | 23.31 | 23.69 | 22.53 | 23.21 | 8,156 | +0.29(+1.27%) |
Apr 21, 2020 | 22.92 | 23.40 | 22.34 | 22.92 | 6,646 | +0.00(+0.00%) |
Apr 20, 2020 | 25.05 | 25.05 | 22.82 | 22.92 | 19,694 | -2.03(-8.14%) |
Apr 17, 2020 | 26.59 | 26.79 | 24.47 | 24.95 | 14,311 | -0.87(-3.37%) |
Apr 16, 2020 | 27.85 | 27.85 | 25.63 | 25.82 | 19,864 | -0.97(-3.61%) |
Apr 15, 2020 | 25.85 | 27.07 | 25.67 | 26.79 | 26,556 | -0.47(-1.71%) |
Apr 14, 2020 | 26.60 | 27.44 | 26.32 | 27.25 | 22,802 | +1.03(+3.91%) |
Apr 13, 2020 | 27.07 | 27.07 | 25.29 | 26.23 | 11,754 | -0.47(-1.75%) |
Apr 09, 2020 | 26.13 | 26.84 | 25.43 | 26.69 | 30,866 | +1.03(+4.00%) |
Apr 08, 2020 | 25.11 | 26.60 | 24.55 | 25.67 | 41,075 | +1.55(+6.44%) |
Apr 07, 2020 | 23.61 | 24.73 | 22.79 | 24.12 | 48,268 | +2.18(+9.94%) |
Apr 06, 2020 | 22.03 | 23.61 | 21.65 | 21.93 | 46,885 | +0.65(+3.07%) |
Apr 03, 2020 | 21.37 | 22.31 | 20.72 | 21.28 | 39,438 | +1.82(+9.35%) |
Apr 02, 2020 | 19.41 | 19.79 | 18.95 | 19.46 | 21,757 | -0.05(-0.24%) |
Apr 01, 2020 | 20.25 | 20.53 | 19.13 | 19.51 | 9,901 | -0.84(-4.13%) |
Mar 31, 2020 | 20.35 | 21.56 | 20.17 | 20.35 | 16,985 | +0.09(+0.46%) |
Mar 30, 2020 | 19.23 | 20.91 | 18.95 | 20.25 | 14,045 | +0.47(+2.36%) |
Mar 27, 2020 | 19.60 | 20.07 | 19.23 | 19.79 | 15,031 | -0.09(-0.47%) |
Mar 26, 2020 | 18.67 | 20.35 | 18.67 | 19.88 | 43,719 | +1.07(+5.71%) |
Mar 25, 2020 | 19.79 | 21.37 | 18.67 | 18.81 | 45,061 | -0.70(-3.59%) |
Mar 24, 2020 | 18.95 | 20.53 | 18.95 | 19.51 | 19,375 | +0.84(+4.50%) |
Mar 23, 2020 | 18.57 | 19.23 | 18.29 | 18.67 | 11,703 | +0.00(+0.00%) |
Mar 20, 2020 | 20.53 | 20.82 | 18.20 | 18.67 | 45,298 | -1.59(-7.83%) |
Mar 19, 2020 | 18.01 | 20.98 | 18.01 | 20.25 | 19,761 | +1.59(+8.50%) |
Mar 18, 2020 | 21.65 | 21.65 | 18.48 | 18.67 | 38,740 | -4.01(-17.70%) |
Mar 17, 2020 | 21.37 | 23.33 | 21.37 | 22.68 | 20,341 | +0.65(+2.97%) |
Mar 16, 2020 | 23.33 | 24.17 | 21.00 | 22.03 | 39,550 | -2.99(-11.94%) |
Mar 13, 2020 | 24.64 | 25.11 | 23.33 | 25.01 | 24,449 | +0.56(+2.29%) |
Mar 12, 2020 | 25.11 | 25.11 | 23.33 | 24.45 | 32,360 | -0.93(-3.68%) |
Mar 11, 2020 | 25.95 | 26.41 | 25.20 | 25.39 | 13,910 | -1.21(-4.56%) |
Mar 10, 2020 | 26.13 | 26.79 | 25.20 | 26.60 | 14,616 | +1.68(+6.74%) |
Mar 09, 2020 | 27.44 | 27.53 | 24.55 | 24.92 | 39,000 | -2.80(-10.10%) |
Mar 06, 2020 | 27.91 | 28.00 | 27.44 | 27.72 | 10,306 | -0.65(-2.30%) |
Mar 05, 2020 | 28.19 | 28.93 | 27.91 | 28.37 | 6,705 | +0.00(+0.00%) |
Mar 04, 2020 | 28.28 | 28.56 | 28.00 | 28.37 | 8,552 | +0.93(+3.40%) |
Mar 03, 2020 | 29.21 | 29.22 | 27.44 | 27.44 | 10,752 | -1.77(-6.07%) |