Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.95 | 23.95 | 23.07 | 23.67 | 71,364 | -0.59(-2.42%) |
May 28, 2020 | 24.86 | 24.90 | 24.02 | 24.26 | 77,222 | -0.28(-1.16%) |
May 27, 2020 | 24.48 | 24.68 | 23.63 | 24.54 | 169,265 | +0.69(+2.87%) |
May 26, 2020 | 24.51 | 24.58 | 23.62 | 23.86 | 181,536 | +0.50(+2.13%) |
May 22, 2020 | 23.56 | 23.59 | 22.35 | 23.36 | 55,180 | -0.22(-0.94%) |
May 21, 2020 | 23.61 | 23.85 | 23.18 | 23.58 | 63,664 | +0.03(+0.11%) |
May 20, 2020 | 24.03 | 24.33 | 23.08 | 23.55 | 76,306 | +0.23(+0.99%) |
May 19, 2020 | 23.26 | 24.27 | 22.89 | 23.32 | 75,357 | -0.20(-0.87%) |
May 18, 2020 | 22.38 | 23.61 | 22.38 | 23.53 | 93,370 | +2.31(+10.88%) |
May 15, 2020 | 20.12 | 21.44 | 20.12 | 21.22 | 101,686 | +0.89(+4.38%) |
May 14, 2020 | 19.85 | 20.37 | 19.09 | 20.33 | 64,878 | +0.09(+0.44%) |
May 13, 2020 | 20.99 | 21.50 | 20.05 | 20.24 | 59,585 | -1.05(-4.93%) |
May 12, 2020 | 22.94 | 22.94 | 21.15 | 21.29 | 60,069 | -1.65(-7.18%) |
May 11, 2020 | 23.53 | 23.65 | 22.62 | 22.94 | 87,479 | -0.63(-2.69%) |
May 08, 2020 | 23.28 | 23.94 | 23.10 | 23.57 | 167,170 | +0.97(+4.29%) |
May 07, 2020 | 23.90 | 24.27 | 22.12 | 22.60 | 71,302 | -1.07(-4.50%) |
May 06, 2020 | 23.61 | 25.54 | 22.51 | 23.67 | 146,671 | +3.52(+17.50%) |
May 05, 2020 | 20.50 | 21.71 | 19.85 | 20.14 | 54,265 | -0.35(-1.72%) |
May 04, 2020 | 20.79 | 20.84 | 19.98 | 20.50 | 48,364 | -0.67(-3.16%) |
May 01, 2020 | 21.77 | 22.38 | 19.49 | 21.16 | 91,018 | -1.19(-5.32%) |
Apr 30, 2020 | 22.92 | 23.16 | 21.88 | 22.35 | 64,017 | -1.02(-4.37%) |
Apr 29, 2020 | 22.91 | 24.01 | 22.48 | 23.38 | 162,965 | +0.84(+3.71%) |
Apr 28, 2020 | 22.35 | 22.72 | 21.75 | 22.54 | 38,040 | +0.85(+3.94%) |
Apr 27, 2020 | 20.28 | 22.06 | 20.28 | 21.68 | 36,734 | +1.72(+8.61%) |
Apr 24, 2020 | 19.68 | 20.28 | 19.19 | 19.97 | 151,621 | +0.26(+1.30%) |
Apr 23, 2020 | 19.68 | 20.09 | 19.39 | 19.71 | 33,575 | +0.45(+2.33%) |
Apr 22, 2020 | 20.18 | 20.26 | 19.10 | 19.26 | 35,714 | -0.37(-1.89%) |
Apr 21, 2020 | 19.39 | 19.76 | 18.86 | 19.63 | 54,568 | -0.19(-0.93%) |
Apr 20, 2020 | 19.98 | 20.86 | 19.44 | 19.82 | 37,006 | -0.77(-3.72%) |
Apr 17, 2020 | 20.01 | 20.94 | 19.99 | 20.58 | 57,425 | +1.45(+7.60%) |
Apr 16, 2020 | 19.16 | 19.44 | 18.54 | 19.13 | 47,557 | -0.07(-0.37%) |
Apr 15, 2020 | 19.83 | 20.41 | 18.96 | 19.20 | 53,426 | -1.42(-6.88%) |
Apr 14, 2020 | 21.03 | 21.41 | 20.20 | 20.62 | 43,442 | +0.10(+0.47%) |
Apr 13, 2020 | 20.82 | 21.31 | 19.91 | 20.52 | 31,683 | -0.67(-3.16%) |
Apr 09, 2020 | 21.03 | 22.05 | 20.28 | 21.19 | 47,211 | +0.70(+3.40%) |
Apr 08, 2020 | 20.05 | 21.29 | 19.26 | 20.50 | 73,782 | +0.78(+3.98%) |
Apr 07, 2020 | 21.05 | 21.05 | 19.23 | 19.71 | 83,794 | -0.60(-2.95%) |
Apr 06, 2020 | 19.57 | 20.62 | 19.43 | 20.31 | 76,712 | +1.30(+6.86%) |
Apr 03, 2020 | 19.53 | 20.21 | 18.62 | 19.01 | 48,913 | -0.82(-4.13%) |
Apr 02, 2020 | 19.83 | 21.84 | 19.09 | 19.83 | 58,131 | -0.09(-0.44%) |
Apr 01, 2020 | 21.75 | 22.05 | 19.83 | 19.91 | 104,746 | -2.71(-11.96%) |
Mar 31, 2020 | 22.93 | 23.75 | 21.68 | 22.62 | 118,997 | -1.08(-4.57%) |
Mar 30, 2020 | 22.41 | 23.81 | 21.89 | 23.70 | 64,758 | +1.38(+6.20%) |
Mar 27, 2020 | 21.44 | 22.78 | 21.25 | 22.32 | 85,684 | +0.00(+0.00%) |
Mar 26, 2020 | 20.87 | 22.46 | 20.86 | 22.32 | 63,660 | +1.74(+8.43%) |
Mar 25, 2020 | 19.46 | 21.31 | 19.46 | 20.58 | 74,284 | +1.05(+5.37%) |
Mar 24, 2020 | 17.93 | 19.73 | 17.93 | 19.53 | 102,840 | +2.21(+12.77%) |
Mar 23, 2020 | 18.19 | 19.32 | 16.82 | 17.32 | 89,536 | -0.37(-2.09%) |
Mar 20, 2020 | 17.96 | 20.14 | 17.16 | 17.69 | 166,375 | -0.26(-1.47%) |
Mar 19, 2020 | 14.91 | 18.51 | 14.27 | 17.96 | 131,972 | +4.19(+30.39%) |
Mar 18, 2020 | 16.41 | 16.76 | 13.76 | 13.77 | 117,118 | -3.60(-20.74%) |
Mar 17, 2020 | 17.73 | 18.28 | 16.43 | 17.38 | 132,409 | -0.09(-0.50%) |
Mar 16, 2020 | 19.77 | 19.83 | 17.39 | 17.46 | 75,031 | -3.82(-17.93%) |
Mar 13, 2020 | 22.66 | 22.66 | 20.42 | 21.28 | 84,322 | -0.34(-1.59%) |
Mar 12, 2020 | 22.74 | 23.16 | 21.03 | 21.62 | 77,941 | -2.26(-9.45%) |
Mar 11, 2020 | 23.60 | 24.17 | 23.24 | 23.88 | 85,152 | -0.38(-1.56%) |
Mar 10, 2020 | 24.54 | 25.71 | 23.17 | 24.26 | 60,845 | +0.39(+1.62%) |
Mar 09, 2020 | 26.09 | 26.81 | 23.76 | 23.87 | 71,369 | -3.62(-13.17%) |
Mar 06, 2020 | 26.87 | 27.87 | 26.87 | 27.49 | 72,746 | -0.04(-0.16%) |
Mar 05, 2020 | 28.21 | 28.49 | 27.22 | 27.54 | 89,172 | -1.20(-4.17%) |
Mar 04, 2020 | 28.38 | 28.81 | 27.84 | 28.73 | 93,489 | +0.49(+1.75%) |
Mar 03, 2020 | 29.55 | 30.13 | 27.88 | 28.24 | 96,988 | -1.41(-4.75%) |