Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.70 | 26.80 | 26.42 | 26.72 | 195,110 | +0.09(+0.33%) |
May 28, 2020 | 26.56 | 26.95 | 26.50 | 26.63 | 137,888 | +0.52(+2.00%) |
May 27, 2020 | 26.09 | 26.18 | 25.79 | 26.11 | 132,248 | +0.59(+2.32%) |
May 26, 2020 | 25.57 | 25.74 | 25.48 | 25.52 | 239,570 | +0.69(+2.78%) |
May 22, 2020 | 24.62 | 24.83 | 24.47 | 24.83 | 98,176 | -0.11(-0.43%) |
May 21, 2020 | 25.10 | 25.23 | 24.78 | 24.93 | 163,748 | -0.18(-0.71%) |
May 20, 2020 | 24.97 | 25.25 | 24.93 | 25.11 | 288,093 | +0.64(+2.60%) |
May 19, 2020 | 24.66 | 24.81 | 24.45 | 24.47 | 225,528 | -0.25(-1.00%) |
May 18, 2020 | 24.10 | 24.87 | 24.05 | 24.72 | 112,138 | +1.39(+5.96%) |
May 15, 2020 | 23.21 | 23.46 | 23.13 | 23.33 | 159,071 | +0.08(+0.34%) |
May 14, 2020 | 22.85 | 23.25 | 22.62 | 23.25 | 302,723 | -0.42(-1.76%) |
May 13, 2020 | 24.07 | 24.07 | 23.45 | 23.67 | 144,757 | -0.54(-2.23%) |
May 12, 2020 | 24.62 | 24.71 | 24.21 | 24.21 | 244,096 | -0.04(-0.18%) |
May 11, 2020 | 24.24 | 24.33 | 24.08 | 24.25 | 87,846 | -0.31(-1.26%) |
May 08, 2020 | 24.43 | 24.59 | 24.36 | 24.56 | 89,816 | +0.66(+2.74%) |
May 07, 2020 | 23.83 | 24.08 | 23.78 | 23.91 | 102,657 | +0.39(+1.66%) |
May 06, 2020 | 23.89 | 23.89 | 23.49 | 23.52 | 71,011 | -0.26(-1.08%) |
May 05, 2020 | 23.82 | 24.10 | 23.77 | 23.77 | 219,674 | +0.22(+0.94%) |
May 04, 2020 | 23.41 | 23.62 | 23.25 | 23.55 | 254,294 | -0.05(-0.22%) |
May 01, 2020 | 23.85 | 24.09 | 23.50 | 23.61 | 251,373 | -0.68(-2.81%) |
Apr 30, 2020 | 24.51 | 24.60 | 24.09 | 24.29 | 370,045 | -0.65(-2.59%) |
Apr 29, 2020 | 24.85 | 25.02 | 24.77 | 24.93 | 103,921 | +0.85(+3.53%) |
Apr 28, 2020 | 24.33 | 24.35 | 24.07 | 24.08 | 95,572 | +0.43(+1.83%) |
Apr 27, 2020 | 23.38 | 23.67 | 23.34 | 23.65 | 120,611 | +0.36(+1.56%) |
Apr 24, 2020 | 23.20 | 23.37 | 23.00 | 23.29 | 161,782 | +0.12(+0.50%) |
Apr 23, 2020 | 23.21 | 23.66 | 23.07 | 23.17 | 129,652 | +0.03(+0.11%) |
Apr 22, 2020 | 23.08 | 23.20 | 22.93 | 23.15 | 154,813 | +0.58(+2.59%) |
Apr 21, 2020 | 22.69 | 22.93 | 22.45 | 22.56 | 303,665 | -0.64(-2.75%) |
Apr 20, 2020 | 23.27 | 23.57 | 23.13 | 23.20 | 169,239 | -0.37(-1.58%) |
Apr 17, 2020 | 23.38 | 23.64 | 23.27 | 23.57 | 140,091 | +1.04(+4.60%) |
Apr 16, 2020 | 22.72 | 22.72 | 22.24 | 22.54 | 111,663 | -0.02(-0.08%) |
Apr 15, 2020 | 22.87 | 22.94 | 22.53 | 22.55 | 130,328 | -1.12(-4.71%) |
Apr 14, 2020 | 23.50 | 23.70 | 23.44 | 23.67 | 191,402 | +0.47(+2.02%) |
Apr 13, 2020 | 23.45 | 23.46 | 23.03 | 23.20 | 175,549 | -0.35(-1.50%) |
Apr 09, 2020 | 23.37 | 23.62 | 23.19 | 23.55 | 575,842 | +0.52(+2.27%) |
Apr 08, 2020 | 22.97 | 23.18 | 22.77 | 23.03 | 370,888 | +0.20(+0.89%) |
Apr 07, 2020 | 23.33 | 23.39 | 22.79 | 22.83 | 299,780 | +0.50(+2.26%) |
Apr 06, 2020 | 21.96 | 22.47 | 21.87 | 22.32 | 212,126 | +1.23(+5.83%) |
Apr 03, 2020 | 21.51 | 21.51 | 20.95 | 21.09 | 211,718 | -0.69(-3.17%) |
Apr 02, 2020 | 21.39 | 21.82 | 21.22 | 21.78 | 248,971 | +0.39(+1.82%) |
Apr 01, 2020 | 21.79 | 22.00 | 21.31 | 21.39 | 466,767 | -1.26(-5.55%) |
Mar 31, 2020 | 22.15 | 22.91 | 22.15 | 22.65 | 546,811 | +0.51(+2.32%) |
Mar 30, 2020 | 21.55 | 22.21 | 21.39 | 22.14 | 372,566 | +0.34(+1.54%) |
Mar 27, 2020 | 21.72 | 22.25 | 21.46 | 21.80 | 480,263 | -0.79(-3.49%) |
Mar 26, 2020 | 21.55 | 22.77 | 21.55 | 22.59 | 344,558 | +0.92(+4.25%) |
Mar 25, 2020 | 20.84 | 22.16 | 20.70 | 21.67 | 403,514 | +0.92(+4.44%) |
Mar 24, 2020 | 20.22 | 20.93 | 20.09 | 20.75 | 393,750 | +1.73(+9.07%) |
Mar 23, 2020 | 19.30 | 19.57 | 18.92 | 19.02 | 294,639 | -0.37(-1.92%) |
Mar 20, 2020 | 20.40 | 20.54 | 19.23 | 19.39 | 385,137 | -0.91(-4.49%) |
Mar 19, 2020 | 19.77 | 20.77 | 19.54 | 20.31 | 572,772 | +0.68(+3.47%) |
Mar 18, 2020 | 19.77 | 20.35 | 19.21 | 19.62 | 388,755 | -1.65(-7.74%) |
Mar 17, 2020 | 20.44 | 21.35 | 20.02 | 21.27 | 499,895 | +1.10(+5.44%) |
Mar 16, 2020 | 19.77 | 21.03 | 19.46 | 20.17 | 513,048 | -2.77(-12.08%) |
Mar 13, 2020 | 22.73 | 22.94 | 21.14 | 22.94 | 1,177,330 | +1.74(+8.23%) |
Mar 12, 2020 | 22.00 | 22.21 | 20.83 | 21.20 | 375,344 | -2.80(-11.66%) |
Mar 11, 2020 | 24.77 | 24.85 | 23.76 | 24.00 | 1,101,547 | -1.48(-5.80%) |
Mar 10, 2020 | 25.47 | 25.57 | 24.50 | 25.47 | 2,368,941 | +1.01(+4.12%) |
Mar 09, 2020 | 24.82 | 25.37 | 24.39 | 24.47 | 699,285 | -2.25(-8.42%) |
Mar 06, 2020 | 26.68 | 26.95 | 26.48 | 26.71 | 465,576 | -0.28(-1.05%) |
Mar 05, 2020 | 27.17 | 27.38 | 26.90 | 27.00 | 1,205,163 | -1.07(-3.82%) |
Mar 04, 2020 | 27.73 | 28.08 | 27.45 | 28.07 | 663,299 | +0.77(+2.82%) |
Mar 03, 2020 | 27.86 | 28.27 | 27.12 | 27.30 | 520,482 | -0.12(-0.42%) |