Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.09 | 26.45 | 25.78 | 26.15 | 475,901 | -0.39(-1.45%) |
May 28, 2020 | 28.09 | 28.16 | 26.42 | 26.54 | 427,239 | -1.07(-3.88%) |
May 27, 2020 | 27.18 | 27.71 | 26.93 | 27.61 | 505,205 | +1.05(+3.94%) |
May 26, 2020 | 26.58 | 27.17 | 26.46 | 26.57 | 377,756 | +0.58(+2.24%) |
May 22, 2020 | 25.96 | 26.09 | 25.67 | 25.98 | 204,774 | +0.21(+0.83%) |
May 21, 2020 | 25.97 | 26.17 | 25.59 | 25.77 | 226,267 | -0.03(-0.10%) |
May 20, 2020 | 25.71 | 26.21 | 25.32 | 25.79 | 629,746 | +0.68(+2.70%) |
May 19, 2020 | 25.84 | 26.14 | 25.07 | 25.12 | 362,026 | -0.98(-3.75%) |
May 18, 2020 | 25.18 | 26.26 | 25.18 | 26.09 | 423,930 | +2.02(+8.37%) |
May 15, 2020 | 23.63 | 24.29 | 23.33 | 24.08 | 295,149 | +0.48(+2.04%) |
May 14, 2020 | 22.72 | 23.61 | 21.76 | 23.60 | 746,693 | +0.30(+1.29%) |
May 13, 2020 | 24.01 | 24.05 | 23.10 | 23.30 | 422,811 | -0.95(-3.93%) |
May 12, 2020 | 25.64 | 25.73 | 24.20 | 24.25 | 378,732 | -1.50(-5.83%) |
May 11, 2020 | 25.73 | 26.27 | 25.37 | 25.75 | 396,935 | -0.43(-1.64%) |
May 08, 2020 | 26.45 | 26.61 | 25.73 | 26.18 | 701,199 | +0.45(+1.73%) |
May 07, 2020 | 25.63 | 26.07 | 25.50 | 25.73 | 454,459 | +0.66(+2.63%) |
May 06, 2020 | 25.68 | 25.68 | 25.01 | 25.07 | 392,136 | -0.43(-1.68%) |
May 05, 2020 | 25.67 | 26.34 | 25.43 | 25.50 | 628,342 | +0.33(+1.29%) |
May 04, 2020 | 25.13 | 25.44 | 24.44 | 25.18 | 449,126 | -0.56(-2.17%) |
May 01, 2020 | 25.87 | 25.97 | 25.21 | 25.73 | 377,245 | -0.83(-3.13%) |
Apr 30, 2020 | 26.82 | 26.95 | 26.37 | 26.57 | 377,567 | -0.85(-3.10%) |
Apr 29, 2020 | 27.57 | 28.08 | 26.83 | 27.42 | 612,310 | +0.94(+3.56%) |
Apr 28, 2020 | 25.73 | 26.83 | 25.49 | 26.47 | 521,687 | +1.01(+3.97%) |
Apr 27, 2020 | 25.13 | 25.67 | 24.48 | 25.46 | 543,046 | +0.48(+1.92%) |
Apr 24, 2020 | 24.51 | 25.25 | 23.84 | 24.98 | 552,866 | +0.26(+1.04%) |
Apr 23, 2020 | 23.92 | 25.08 | 23.76 | 24.72 | 527,372 | +0.87(+3.67%) |
Apr 22, 2020 | 24.85 | 24.87 | 23.50 | 23.85 | 566,644 | -0.52(-2.15%) |
Apr 21, 2020 | 24.09 | 24.59 | 23.93 | 24.37 | 384,575 | -0.31(-1.25%) |
Apr 20, 2020 | 24.11 | 24.77 | 23.75 | 24.68 | 405,537 | -0.02(-0.07%) |
Apr 17, 2020 | 24.12 | 25.02 | 24.12 | 24.70 | 432,404 | +1.31(+5.61%) |
Apr 16, 2020 | 24.11 | 24.47 | 23.07 | 23.38 | 514,422 | -0.85(-3.50%) |
Apr 15, 2020 | 25.06 | 25.24 | 24.06 | 24.23 | 449,453 | -1.56(-6.05%) |
Apr 14, 2020 | 26.57 | 26.71 | 25.50 | 25.79 | 462,977 | -0.13(-0.50%) |
Apr 13, 2020 | 25.51 | 26.09 | 24.96 | 25.92 | 355,782 | +0.25(+0.97%) |
Apr 09, 2020 | 25.08 | 25.95 | 24.83 | 25.67 | 591,232 | +1.11(+4.50%) |
Apr 08, 2020 | 24.20 | 25.01 | 23.90 | 24.57 | 454,060 | +0.79(+3.32%) |
Apr 07, 2020 | 24.33 | 25.18 | 23.62 | 23.78 | 572,356 | +0.40(+1.72%) |
Apr 06, 2020 | 23.24 | 23.68 | 22.44 | 23.38 | 752,237 | +1.14(+5.13%) |
Apr 03, 2020 | 22.36 | 22.48 | 21.55 | 22.24 | 396,137 | -0.40(-1.78%) |
Apr 02, 2020 | 21.51 | 22.86 | 21.51 | 22.64 | 550,450 | +0.94(+4.35%) |
Apr 01, 2020 | 21.21 | 22.37 | 20.85 | 21.70 | 713,944 | -0.49(-2.20%) |
Mar 31, 2020 | 22.29 | 22.78 | 21.68 | 22.18 | 807,397 | -0.08(-0.35%) |
Mar 30, 2020 | 22.89 | 23.12 | 21.85 | 22.26 | 722,031 | -0.63(-2.77%) |
Mar 27, 2020 | 22.83 | 24.04 | 22.30 | 22.90 | 563,478 | -0.71(-3.01%) |
Mar 26, 2020 | 22.30 | 24.17 | 22.30 | 23.61 | 666,898 | +1.17(+5.24%) |
Mar 25, 2020 | 21.58 | 23.78 | 20.95 | 22.43 | 721,726 | +1.11(+5.19%) |
Mar 24, 2020 | 19.44 | 21.39 | 19.43 | 21.33 | 643,969 | +2.74(+14.77%) |
Mar 23, 2020 | 18.46 | 19.37 | 17.62 | 18.58 | 610,606 | -0.18(-0.96%) |
Mar 20, 2020 | 19.95 | 20.32 | 18.13 | 18.76 | 1,041,711 | -1.09(-5.49%) |
Mar 19, 2020 | 18.40 | 20.33 | 17.44 | 19.85 | 692,114 | +1.11(+5.90%) |
Mar 18, 2020 | 18.36 | 18.79 | 17.15 | 18.75 | 906,006 | -0.79(-4.04%) |
Mar 17, 2020 | 19.54 | 19.94 | 18.29 | 19.53 | 813,932 | +0.65(+3.45%) |
Mar 16, 2020 | 16.98 | 19.11 | 16.98 | 18.88 | 839,620 | -1.84(-8.90%) |
Mar 13, 2020 | 20.79 | 21.62 | 18.45 | 20.73 | 903,874 | +1.78(+9.42%) |
Mar 12, 2020 | 21.70 | 21.70 | 18.69 | 18.94 | 906,727 | -4.04(-17.57%) |
Mar 11, 2020 | 23.80 | 24.17 | 22.73 | 22.98 | 546,020 | -1.53(-6.25%) |
Mar 10, 2020 | 24.69 | 24.98 | 23.51 | 24.51 | 680,873 | +0.75(+3.15%) |
Mar 09, 2020 | 26.08 | 26.18 | 23.71 | 23.76 | 710,695 | -3.68(-13.40%) |
Mar 06, 2020 | 26.58 | 27.53 | 26.48 | 27.44 | 439,248 | +0.03(+0.09%) |
Mar 05, 2020 | 27.92 | 28.15 | 27.08 | 27.41 | 434,417 | -1.21(-4.23%) |
Mar 04, 2020 | 28.81 | 28.97 | 28.17 | 28.63 | 317,116 | +0.34(+1.19%) |
Mar 03, 2020 | 29.14 | 29.55 | 27.93 | 28.29 | 421,423 | -0.83(-2.86%) |