Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.49 | 25.58 | 24.86 | 25.22 | 48,778 | -0.61(-2.35%) |
May 28, 2020 | 26.70 | 26.70 | 25.70 | 25.82 | 23,217 | -0.83(-3.13%) |
May 27, 2020 | 26.77 | 26.77 | 25.71 | 26.66 | 30,058 | +0.38(+1.45%) |
May 26, 2020 | 26.45 | 26.53 | 26.12 | 26.28 | 30,150 | +0.74(+2.91%) |
May 22, 2020 | 25.34 | 25.54 | 24.87 | 25.53 | 13,353 | -0.12(-0.46%) |
May 21, 2020 | 26.11 | 26.18 | 25.36 | 25.65 | 35,183 | -0.32(-1.22%) |
May 20, 2020 | 25.58 | 26.07 | 25.56 | 25.97 | 45,976 | +1.02(+4.10%) |
May 19, 2020 | 25.92 | 25.92 | 24.95 | 24.95 | 33,235 | -0.87(-3.37%) |
May 18, 2020 | 24.75 | 25.96 | 24.75 | 25.82 | 134,361 | +2.43(+10.38%) |
May 15, 2020 | 23.32 | 23.95 | 23.10 | 23.39 | 53,965 | +0.00(+0.00%) |
May 14, 2020 | 22.69 | 23.72 | 22.22 | 23.39 | 22,672 | +0.20(+0.86%) |
May 13, 2020 | 24.45 | 24.45 | 23.02 | 23.19 | 56,054 | -1.46(-5.92%) |
May 12, 2020 | 25.21 | 25.30 | 24.62 | 24.65 | 55,635 | -0.29(-1.16%) |
May 11, 2020 | 25.11 | 25.33 | 24.80 | 24.94 | 89,123 | -0.57(-2.24%) |
May 08, 2020 | 24.61 | 25.51 | 24.61 | 25.51 | 530,605 | +1.42(+5.91%) |
May 07, 2020 | 24.17 | 24.63 | 23.91 | 24.09 | 46,700 | +0.61(+2.59%) |
May 06, 2020 | 24.40 | 24.60 | 23.44 | 23.48 | 151,385 | -0.62(-2.56%) |
May 05, 2020 | 25.47 | 25.82 | 24.02 | 24.09 | 67,840 | -0.33(-1.34%) |
May 04, 2020 | 22.82 | 24.42 | 22.82 | 24.42 | 327,334 | +0.97(+4.13%) |
May 01, 2020 | 24.38 | 24.79 | 23.34 | 23.45 | 360,652 | -1.96(-7.70%) |
Apr 30, 2020 | 25.82 | 26.15 | 24.81 | 25.41 | 1,938,588 | -0.61(-2.33%) |
Apr 29, 2020 | 24.30 | 26.03 | 24.30 | 26.02 | 148,598 | +2.62(+11.19%) |
Apr 28, 2020 | 23.20 | 23.51 | 22.70 | 23.40 | 63,834 | +0.69(+3.03%) |
Apr 27, 2020 | 22.15 | 22.94 | 21.61 | 22.71 | 18,736 | +0.34(+1.50%) |
Apr 24, 2020 | 22.82 | 23.05 | 21.97 | 22.37 | 56,393 | +0.05(+0.20%) |
Apr 23, 2020 | 22.21 | 22.85 | 22.13 | 22.33 | 111,074 | +0.65(+3.01%) |
Apr 22, 2020 | 21.66 | 21.94 | 21.29 | 21.67 | 90,569 | +0.85(+4.09%) |
Apr 21, 2020 | 20.27 | 21.00 | 20.21 | 20.82 | 49,384 | -0.30(-1.42%) |
Apr 20, 2020 | 20.08 | 21.83 | 20.08 | 21.12 | 543,603 | -0.43(-1.98%) |
Apr 17, 2020 | 19.74 | 21.55 | 19.66 | 21.55 | 56,834 | +2.14(+11.02%) |
Apr 16, 2020 | 20.30 | 20.30 | 19.41 | 19.41 | 33,375 | -1.00(-4.88%) |
Apr 15, 2020 | 20.50 | 20.54 | 19.66 | 20.41 | 106,825 | -1.04(-4.86%) |
Apr 14, 2020 | 21.77 | 21.79 | 21.17 | 21.45 | 148,918 | -0.08(-0.38%) |
Apr 13, 2020 | 22.46 | 22.46 | 21.27 | 21.53 | 51,436 | -0.08(-0.38%) |
Apr 09, 2020 | 22.52 | 23.28 | 20.86 | 21.61 | 488,338 | -0.02(-0.08%) |
Apr 08, 2020 | 20.78 | 21.65 | 20.55 | 21.63 | 154,418 | +1.42(+7.04%) |
Apr 07, 2020 | 20.74 | 21.44 | 20.15 | 20.21 | 112,713 | +0.57(+2.91%) |
Apr 06, 2020 | 19.11 | 19.84 | 18.84 | 19.64 | 110,037 | +1.01(+5.40%) |
Apr 03, 2020 | 19.36 | 19.36 | 17.95 | 18.63 | 138,610 | -0.01(-0.05%) |
Apr 02, 2020 | 17.98 | 19.89 | 17.67 | 18.64 | 1,045,582 | +1.50(+8.72%) |
Apr 01, 2020 | 17.55 | 17.55 | 16.76 | 17.14 | 579,456 | -0.99(-5.45%) |
Mar 31, 2020 | 18.34 | 18.66 | 17.84 | 18.13 | 1,174,601 | +0.37(+2.09%) |
Mar 30, 2020 | 17.62 | 17.87 | 17.01 | 17.76 | 39,365 | -0.18(-1.01%) |
Mar 27, 2020 | 18.44 | 18.44 | 17.90 | 17.94 | 19,754 | -1.24(-6.47%) |
Mar 26, 2020 | 18.50 | 19.80 | 18.49 | 19.18 | 33,531 | +0.92(+5.01%) |
Mar 25, 2020 | 18.10 | 19.14 | 16.95 | 18.27 | 38,168 | +0.60(+3.38%) |
Mar 24, 2020 | 16.40 | 17.67 | 16.31 | 17.67 | 18,126 | +2.35(+15.37%) |
Mar 23, 2020 | 16.25 | 16.25 | 15.07 | 15.32 | 23,220 | -0.79(-4.90%) |
Mar 20, 2020 | 16.01 | 17.00 | 15.71 | 16.11 | 59,858 | +0.16(+1.01%) |
Mar 19, 2020 | 15.01 | 15.97 | 14.52 | 15.94 | 47,412 | +0.97(+6.51%) |
Mar 18, 2020 | 15.90 | 15.90 | 14.22 | 14.97 | 44,220 | -2.06(-12.12%) |
Mar 17, 2020 | 17.35 | 17.96 | 16.59 | 17.04 | 69,438 | -0.06(-0.35%) |
Mar 16, 2020 | 17.93 | 19.21 | 16.89 | 17.10 | 163,290 | -2.83(-14.19%) |
Mar 13, 2020 | 19.36 | 19.95 | 17.58 | 19.92 | 94,431 | +2.10(+11.79%) |
Mar 12, 2020 | 18.85 | 19.29 | 17.58 | 17.82 | 54,153 | -2.64(-12.89%) |
Mar 11, 2020 | 21.45 | 21.45 | 20.15 | 20.46 | 171,261 | -1.81(-8.15%) |
Mar 10, 2020 | 22.70 | 22.78 | 20.39 | 22.27 | 581,261 | +1.30(+6.18%) |
Mar 09, 2020 | 25.90 | 25.90 | 20.98 | 20.98 | 504,558 | -7.51(-26.36%) |
Mar 06, 2020 | 29.86 | 29.86 | 28.10 | 28.49 | 39,159 | -2.53(-8.15%) |
Mar 05, 2020 | 31.53 | 31.53 | 30.58 | 31.01 | 11,426 | -1.25(-3.87%) |
Mar 04, 2020 | 32.59 | 32.59 | 31.72 | 32.26 | 15,269 | +0.32(+0.99%) |
Mar 03, 2020 | 33.11 | 33.52 | 31.57 | 31.95 | 20,290 | -0.85(-2.58%) |