Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.92 | 25.25 | 23.87 | 24.39 | 5,209,603 | -0.83(-3.30%) |
May 28, 2020 | 25.62 | 25.75 | 24.90 | 25.22 | 946,488 | -0.08(-0.33%) |
May 27, 2020 | 25.38 | 25.47 | 24.17 | 25.31 | 992,939 | +0.30(+1.21%) |
May 26, 2020 | 25.58 | 25.60 | 24.69 | 25.00 | 704,500 | +0.24(+0.95%) |
May 22, 2020 | 24.90 | 24.92 | 24.31 | 24.77 | 506,687 | -0.08(-0.34%) |
May 21, 2020 | 24.30 | 25.20 | 24.26 | 24.85 | 510,867 | +0.27(+1.09%) |
May 20, 2020 | 25.25 | 25.28 | 24.37 | 24.58 | 939,826 | -0.39(-1.55%) |
May 19, 2020 | 25.22 | 25.52 | 24.84 | 24.97 | 819,434 | -0.55(-2.17%) |
May 18, 2020 | 24.08 | 25.60 | 24.08 | 25.53 | 924,800 | +2.48(+10.76%) |
May 15, 2020 | 22.25 | 23.19 | 21.85 | 23.05 | 641,447 | +0.81(+3.63%) |
May 14, 2020 | 21.80 | 22.33 | 20.82 | 22.24 | 904,709 | -0.10(-0.45%) |
May 13, 2020 | 23.57 | 23.59 | 21.82 | 22.34 | 1,125,139 | -1.35(-5.68%) |
May 12, 2020 | 24.37 | 24.76 | 23.56 | 23.68 | 683,697 | -0.63(-2.59%) |
May 11, 2020 | 24.44 | 24.70 | 23.28 | 24.31 | 1,162,406 | -0.73(-2.92%) |
May 08, 2020 | 25.22 | 26.76 | 24.31 | 25.05 | 1,589,166 | +1.70(+7.27%) |
May 07, 2020 | 23.76 | 23.91 | 22.83 | 23.35 | 763,702 | -0.09(-0.39%) |
May 06, 2020 | 23.40 | 23.93 | 23.08 | 23.44 | 391,576 | +0.10(+0.43%) |
May 05, 2020 | 23.91 | 24.56 | 23.23 | 23.34 | 830,699 | +0.41(+1.80%) |
May 04, 2020 | 21.62 | 22.98 | 21.24 | 22.93 | 992,224 | +0.63(+2.83%) |
May 01, 2020 | 22.64 | 22.83 | 21.22 | 22.30 | 883,372 | -1.24(-5.25%) |
Apr 30, 2020 | 23.81 | 24.05 | 23.13 | 23.53 | 664,926 | -0.61(-2.51%) |
Apr 29, 2020 | 24.63 | 24.90 | 24.09 | 24.14 | 1,129,462 | +0.17(+0.70%) |
Apr 28, 2020 | 24.19 | 24.52 | 23.03 | 23.97 | 673,161 | +0.48(+2.04%) |
Apr 27, 2020 | 22.46 | 23.57 | 22.41 | 23.49 | 683,752 | +1.24(+5.59%) |
Apr 24, 2020 | 22.21 | 22.42 | 21.77 | 22.25 | 363,363 | +0.10(+0.46%) |
Apr 23, 2020 | 21.90 | 22.66 | 21.86 | 22.15 | 882,584 | +0.23(+1.04%) |
Apr 22, 2020 | 22.48 | 22.67 | 21.67 | 21.92 | 591,884 | -0.07(-0.31%) |
Apr 21, 2020 | 21.71 | 22.67 | 21.51 | 21.99 | 939,178 | -0.50(-2.24%) |
Apr 20, 2020 | 21.92 | 22.94 | 21.86 | 22.49 | 1,359,110 | -0.05(-0.22%) |
Apr 17, 2020 | 21.89 | 22.98 | 21.89 | 22.54 | 1,396,007 | +1.44(+6.81%) |
Apr 16, 2020 | 20.14 | 21.37 | 19.98 | 21.10 | 1,307,203 | +0.89(+4.41%) |
Apr 15, 2020 | 20.22 | 20.93 | 19.60 | 20.21 | 1,300,625 | -1.23(-5.73%) |
Apr 14, 2020 | 20.88 | 21.82 | 20.77 | 21.44 | 906,484 | +1.14(+5.59%) |
Apr 13, 2020 | 20.91 | 20.91 | 19.65 | 20.30 | 986,980 | -0.39(-1.87%) |
Apr 09, 2020 | 19.64 | 21.43 | 19.55 | 20.69 | 2,095,378 | +1.98(+10.61%) |
Apr 08, 2020 | 17.42 | 18.82 | 17.15 | 18.71 | 1,511,863 | +1.72(+10.09%) |
Apr 07, 2020 | 17.15 | 18.14 | 16.64 | 16.99 | 1,860,615 | +0.41(+2.48%) |
Apr 06, 2020 | 14.91 | 17.43 | 14.91 | 16.58 | 1,812,866 | +2.21(+15.39%) |
Apr 03, 2020 | 15.04 | 15.13 | 13.66 | 14.37 | 2,331,951 | -0.71(-4.74%) |
Apr 02, 2020 | 15.19 | 16.63 | 14.49 | 15.08 | 1,467,312 | +0.07(+0.45%) |
Apr 01, 2020 | 15.98 | 16.38 | 14.92 | 15.02 | 1,589,903 | -1.86(-11.01%) |
Mar 31, 2020 | 16.90 | 18.15 | 16.21 | 16.87 | 2,805,883 | -0.17(-0.97%) |
Mar 30, 2020 | 16.49 | 17.54 | 16.30 | 17.04 | 1,281,234 | +0.57(+3.46%) |
Mar 27, 2020 | 16.88 | 17.01 | 15.79 | 16.47 | 2,459,149 | -0.74(-4.32%) |
Mar 26, 2020 | 16.86 | 17.67 | 16.63 | 17.21 | 1,666,866 | +0.36(+2.16%) |
Mar 25, 2020 | 17.20 | 18.18 | 16.50 | 16.85 | 2,452,676 | -0.14(-0.83%) |
Mar 24, 2020 | 16.76 | 17.06 | 15.55 | 16.99 | 2,504,205 | +1.75(+11.50%) |
Mar 23, 2020 | 14.42 | 15.98 | 14.07 | 15.24 | 1,765,952 | +0.79(+5.50%) |
Mar 20, 2020 | 15.34 | 16.23 | 14.05 | 14.44 | 2,899,791 | -0.67(-4.43%) |
Mar 19, 2020 | 14.05 | 16.52 | 13.77 | 15.11 | 2,082,875 | +1.50(+10.99%) |
Mar 18, 2020 | 15.71 | 16.60 | 12.41 | 13.62 | 2,905,744 | -2.63(-16.18%) |
Mar 17, 2020 | 16.82 | 17.58 | 16.05 | 16.25 | 2,289,540 | -0.05(-0.30%) |
Mar 16, 2020 | 19.43 | 19.45 | 16.23 | 16.30 | 2,582,329 | -4.25(-20.68%) |
Mar 13, 2020 | 22.51 | 23.15 | 19.92 | 20.54 | 2,007,743 | -0.82(-3.83%) |
Mar 12, 2020 | 23.71 | 23.92 | 20.67 | 21.36 | 2,031,790 | -4.27(-16.65%) |
Mar 11, 2020 | 26.97 | 27.16 | 25.24 | 25.63 | 1,007,514 | -2.03(-7.35%) |
Mar 10, 2020 | 26.91 | 27.80 | 26.70 | 27.66 | 1,122,837 | +1.16(+4.37%) |
Mar 09, 2020 | 27.61 | 27.82 | 26.46 | 26.51 | 1,097,549 | -3.12(-10.52%) |
Mar 06, 2020 | 29.05 | 29.76 | 28.29 | 29.62 | 953,493 | -0.26(-0.86%) |
Mar 05, 2020 | 30.59 | 30.85 | 29.58 | 29.88 | 695,014 | -1.23(-3.96%) |
Mar 04, 2020 | 30.66 | 31.44 | 30.51 | 31.11 | 856,480 | +0.95(+3.15%) |
Mar 03, 2020 | 30.33 | 31.04 | 29.80 | 30.16 | 1,021,821 | -0.16(-0.52%) |