Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.51 | 25.10 | 23.75 | 24.44 | 13,900 | -0.12(-0.49%) |
May 28, 2020 | 25.99 | 25.99 | 24.32 | 24.56 | 14,411 | -1.05(-4.10%) |
May 27, 2020 | 25.89 | 26.00 | 25.41 | 25.61 | 16,434 | +0.34(+1.35%) |
May 26, 2020 | 25.74 | 25.99 | 24.82 | 25.27 | 14,798 | +0.28(+1.12%) |
May 22, 2020 | 24.77 | 24.99 | 24.43 | 24.99 | 6,200 | +0.39(+1.59%) |
May 21, 2020 | 24.81 | 25.44 | 24.28 | 24.60 | 10,628 | -0.21(-0.85%) |
May 20, 2020 | 23.90 | 24.98 | 23.90 | 24.81 | 9,875 | +0.94(+3.94%) |
May 19, 2020 | 25.55 | 25.55 | 23.12 | 23.87 | 12,959 | -1.63(-6.39%) |
May 18, 2020 | 23.92 | 25.60 | 23.92 | 25.50 | 18,073 | +2.06(+8.79%) |
May 15, 2020 | 23.00 | 23.44 | 22.50 | 23.44 | 7,600 | +0.31(+1.34%) |
May 14, 2020 | 22.00 | 23.38 | 21.70 | 23.13 | 18,112 | +0.29(+1.27%) |
May 13, 2020 | 23.51 | 23.59 | 22.51 | 22.84 | 11,216 | -0.74(-3.14%) |
May 12, 2020 | 24.40 | 24.40 | 23.08 | 23.58 | 35,025 | -0.87(-3.56%) |
May 11, 2020 | 25.49 | 25.49 | 23.87 | 24.45 | 27,595 | -0.89(-3.51%) |
May 08, 2020 | 24.75 | 25.55 | 24.30 | 25.34 | 21,600 | +0.58(+2.34%) |
May 07, 2020 | 24.85 | 24.92 | 24.01 | 24.76 | 18,099 | +0.01(+0.04%) |
May 06, 2020 | 25.02 | 25.91 | 23.93 | 24.75 | 30,376 | -0.06(-0.24%) |
May 05, 2020 | 26.00 | 26.04 | 24.64 | 24.81 | 23,005 | -1.19(-4.58%) |
May 04, 2020 | 25.98 | 26.46 | 25.41 | 26.00 | 14,426 | -0.56(-2.11%) |
May 01, 2020 | 27.64 | 27.64 | 24.90 | 26.56 | 21,300 | -1.21(-4.36%) |
Apr 30, 2020 | 29.40 | 29.90 | 27.77 | 27.77 | 48,157 | -0.46(-1.63%) |
Apr 29, 2020 | 29.00 | 29.64 | 28.20 | 28.23 | 24,752 | +0.59(+2.13%) |
Apr 28, 2020 | 27.20 | 27.97 | 26.51 | 27.64 | 24,152 | +1.61(+6.19%) |
Apr 27, 2020 | 24.74 | 26.41 | 24.74 | 26.03 | 27,181 | +1.04(+4.16%) |
Apr 24, 2020 | 25.05 | 25.55 | 23.97 | 24.99 | 15,700 | -0.19(-0.75%) |
Apr 23, 2020 | 22.26 | 25.88 | 22.26 | 25.18 | 17,044 | +1.43(+6.02%) |
Apr 22, 2020 | 23.70 | 23.75 | 23.01 | 23.75 | 10,046 | +0.36(+1.54%) |
Apr 21, 2020 | 23.20 | 24.29 | 22.69 | 23.39 | 9,867 | -0.60(-2.50%) |
Apr 20, 2020 | 24.56 | 25.13 | 23.09 | 23.99 | 10,019 | -0.82(-3.31%) |
Apr 17, 2020 | 24.65 | 24.81 | 23.90 | 24.81 | 17,800 | +0.76(+3.16%) |
Apr 16, 2020 | 24.80 | 24.80 | 22.90 | 24.05 | 17,220 | -1.17(-4.64%) |
Apr 15, 2020 | 26.06 | 26.50 | 25.07 | 25.22 | 15,712 | -1.73(-6.42%) |
Apr 14, 2020 | 26.70 | 27.28 | 25.99 | 26.95 | 15,648 | +0.42(+1.58%) |
Apr 13, 2020 | 26.36 | 27.50 | 26.24 | 26.53 | 9,371 | -0.02(-0.08%) |
Apr 09, 2020 | 25.75 | 26.55 | 25.30 | 26.55 | 13,200 | +1.26(+4.98%) |
Apr 08, 2020 | 23.61 | 25.42 | 23.53 | 25.29 | 13,139 | +1.79(+7.62%) |
Apr 07, 2020 | 26.22 | 26.22 | 23.13 | 23.50 | 22,364 | -1.73(-6.86%) |
Apr 06, 2020 | 25.39 | 26.03 | 24.24 | 25.23 | 21,954 | +0.84(+3.44%) |
Apr 03, 2020 | 24.66 | 25.10 | 23.74 | 24.39 | 16,600 | +0.00(+0.00%) |
Apr 02, 2020 | 23.57 | 24.39 | 22.90 | 24.39 | 19,126 | +1.31(+5.68%) |
Apr 01, 2020 | 23.82 | 24.36 | 22.75 | 23.08 | 16,834 | -1.23(-5.06%) |
Mar 31, 2020 | 25.20 | 25.20 | 23.72 | 24.31 | 16,535 | -0.14(-0.57%) |
Mar 30, 2020 | 23.82 | 24.64 | 23.00 | 24.45 | 8,945 | +0.39(+1.62%) |
Mar 27, 2020 | 26.09 | 26.09 | 24.06 | 24.06 | 6,500 | -2.24(-8.52%) |
Mar 26, 2020 | 25.34 | 26.30 | 24.56 | 26.30 | 61,416 | +0.85(+3.34%) |
Mar 25, 2020 | 24.64 | 26.01 | 24.57 | 25.45 | 7,674 | +0.80(+3.25%) |
Mar 24, 2020 | 23.98 | 24.73 | 22.19 | 24.65 | 12,984 | +3.94(+19.02%) |
Mar 23, 2020 | 21.64 | 21.64 | 20.50 | 20.71 | 5,701 | -1.43(-6.46%) |
Mar 20, 2020 | 23.70 | 23.97 | 20.93 | 22.14 | 17,900 | -1.28(-5.47%) |
Mar 19, 2020 | 22.00 | 24.27 | 21.65 | 23.42 | 22,137 | +0.83(+3.67%) |
Mar 18, 2020 | 24.99 | 25.95 | 21.86 | 22.59 | 16,499 | -3.26(-12.61%) |
Mar 17, 2020 | 24.55 | 26.37 | 23.45 | 25.85 | 14,989 | +2.18(+9.21%) |
Mar 16, 2020 | 25.70 | 26.13 | 23.16 | 23.67 | 15,973 | -3.33(-12.33%) |
Mar 13, 2020 | 25.05 | 27.13 | 24.75 | 27.00 | 13,700 | +1.99(+7.96%) |
Mar 12, 2020 | 27.38 | 27.38 | 22.98 | 25.01 | 26,360 | -3.59(-12.55%) |
Mar 11, 2020 | 30.10 | 30.25 | 28.56 | 28.60 | 15,521 | -2.46(-7.92%) |
Mar 10, 2020 | 31.51 | 32.00 | 30.05 | 31.06 | 13,843 | +0.26(+0.84%) |
Mar 09, 2020 | 34.25 | 34.25 | 30.50 | 30.80 | 25,002 | -4.76(-13.39%) |
Mar 06, 2020 | 36.48 | 36.48 | 35.00 | 35.56 | 11,300 | -0.77(-2.12%) |
Mar 05, 2020 | 37.42 | 37.84 | 36.00 | 36.33 | 16,076 | -1.67(-4.39%) |
Mar 04, 2020 | 38.03 | 38.32 | 37.00 | 38.00 | 16,076 | +0.25(+0.66%) |
Mar 03, 2020 | 39.28 | 39.64 | 37.00 | 37.75 | 40,600 | -1.10(-2.83%) |