Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.78 | 24.00 | 23.52 | 23.89 | 328,800 | -0.13(-0.54%) |
May 28, 2020 | 24.30 | 24.78 | 23.78 | 24.02 | 642,265 | -0.28(-1.15%) |
May 27, 2020 | 24.40 | 24.70 | 24.01 | 24.30 | 197,987 | -0.26(-1.06%) |
May 26, 2020 | 24.77 | 25.09 | 24.35 | 24.56 | 572,517 | +0.04(+0.16%) |
May 22, 2020 | 24.59 | 24.78 | 24.25 | 24.52 | 337,500 | -0.26(-1.05%) |
May 21, 2020 | 24.96 | 25.10 | 24.68 | 24.78 | 201,972 | -0.11(-0.44%) |
May 20, 2020 | 24.51 | 24.96 | 24.14 | 24.89 | 136,521 | +0.52(+2.13%) |
May 19, 2020 | 24.66 | 24.94 | 24.29 | 24.37 | 145,036 | -0.17(-0.69%) |
May 18, 2020 | 24.09 | 24.85 | 23.96 | 24.54 | 296,320 | +1.37(+5.91%) |
May 15, 2020 | 23.51 | 23.98 | 23.07 | 23.17 | 258,500 | -0.59(-2.48%) |
May 14, 2020 | 23.35 | 23.79 | 22.79 | 23.76 | 426,511 | +0.30(+1.28%) |
May 13, 2020 | 24.16 | 24.16 | 23.00 | 23.46 | 442,443 | -0.78(-3.22%) |
May 12, 2020 | 25.29 | 25.29 | 24.02 | 24.24 | 237,985 | -0.32(-1.28%) |
May 11, 2020 | 24.92 | 25.02 | 24.55 | 24.55 | 266,718 | -0.75(-2.94%) |
May 08, 2020 | 25.75 | 26.04 | 25.12 | 25.30 | 349,500 | -0.13(-0.51%) |
May 07, 2020 | 25.24 | 25.68 | 24.87 | 25.43 | 188,924 | +0.45(+1.80%) |
May 06, 2020 | 25.21 | 25.25 | 24.83 | 24.98 | 220,236 | +0.02(+0.08%) |
May 05, 2020 | 25.05 | 25.34 | 24.90 | 24.96 | 270,463 | +0.27(+1.09%) |
May 04, 2020 | 24.20 | 24.86 | 24.14 | 24.69 | 311,748 | +0.05(+0.18%) |
May 01, 2020 | 24.92 | 25.11 | 24.28 | 24.64 | 82,800 | -0.53(-2.09%) |
Apr 30, 2020 | 25.68 | 25.68 | 25.00 | 25.17 | 908,764 | -0.51(-1.99%) |
Apr 29, 2020 | 25.64 | 25.79 | 25.12 | 25.68 | 510,688 | +0.74(+2.97%) |
Apr 28, 2020 | 24.06 | 25.21 | 24.06 | 24.94 | 2,632,844 | +1.17(+4.92%) |
Apr 27, 2020 | 23.09 | 24.05 | 23.01 | 23.77 | 1,181,199 | +0.80(+3.48%) |
Apr 24, 2020 | 23.08 | 23.14 | 22.89 | 22.97 | 526,000 | -0.27(-1.16%) |
Apr 23, 2020 | 22.96 | 23.39 | 22.96 | 23.24 | 481,221 | +0.29(+1.26%) |
Apr 22, 2020 | 22.92 | 23.09 | 22.61 | 22.95 | 187,987 | +0.21(+0.92%) |
Apr 21, 2020 | 23.00 | 23.22 | 22.52 | 22.74 | 220,879 | -0.69(-2.94%) |
Apr 20, 2020 | 23.47 | 23.72 | 23.22 | 23.43 | 268,823 | -0.45(-1.88%) |
Apr 17, 2020 | 24.20 | 24.71 | 23.37 | 23.88 | 735,900 | +0.21(+0.89%) |
Apr 16, 2020 | 24.00 | 24.24 | 23.39 | 23.67 | 362,822 | -0.23(-0.96%) |
Apr 15, 2020 | 23.70 | 24.50 | 23.68 | 23.90 | 412,584 | -0.52(-2.13%) |
Apr 14, 2020 | 24.99 | 25.28 | 23.92 | 24.42 | 540,394 | +0.22(+0.91%) |
Apr 13, 2020 | 24.53 | 24.61 | 23.72 | 24.20 | 440,852 | +0.06(+0.25%) |
Apr 09, 2020 | 23.76 | 24.64 | 23.76 | 24.14 | 438,600 | +0.48(+2.05%) |
Apr 08, 2020 | 22.95 | 23.95 | 22.91 | 23.66 | 607,123 | +0.86(+3.75%) |
Apr 07, 2020 | 23.99 | 24.45 | 22.64 | 22.80 | 289,701 | -0.39(-1.68%) |
Apr 06, 2020 | 23.10 | 23.85 | 23.03 | 23.19 | 342,577 | +0.96(+4.30%) |
Apr 03, 2020 | 22.26 | 22.58 | 21.83 | 22.23 | 403,200 | +0.16(+0.70%) |
Apr 02, 2020 | 21.47 | 22.40 | 21.30 | 22.08 | 339,208 | +1.02(+4.84%) |
Apr 01, 2020 | 20.34 | 21.37 | 20.27 | 21.06 | 202,029 | -0.62(-2.86%) |
Mar 31, 2020 | 20.80 | 21.82 | 20.60 | 21.68 | 553,902 | +1.14(+5.55%) |
Mar 30, 2020 | 20.71 | 20.80 | 20.20 | 20.54 | 640,903 | +0.04(+0.20%) |
Mar 27, 2020 | 20.52 | 20.81 | 19.38 | 20.50 | 879,800 | -0.66(-3.12%) |
Mar 26, 2020 | 20.01 | 21.22 | 19.89 | 21.16 | 405,320 | +1.16(+5.80%) |
Mar 25, 2020 | 19.13 | 21.43 | 18.78 | 20.00 | 1,967,199 | +1.10(+5.82%) |
Mar 24, 2020 | 19.26 | 19.58 | 18.58 | 18.90 | 643,322 | +0.73(+4.02%) |
Mar 23, 2020 | 19.17 | 19.17 | 17.72 | 18.17 | 778,765 | -0.83(-4.37%) |
Mar 20, 2020 | 20.34 | 20.65 | 19.00 | 19.00 | 526,900 | -0.28(-1.45%) |
Mar 19, 2020 | 18.27 | 19.85 | 17.78 | 19.28 | 660,085 | +1.44(+8.07%) |
Mar 18, 2020 | 19.74 | 19.96 | 17.55 | 17.84 | 406,354 | -3.30(-15.61%) |
Mar 17, 2020 | 21.03 | 21.53 | 20.41 | 21.14 | 639,547 | +0.84(+4.14%) |
Mar 16, 2020 | 22.00 | 22.81 | 20.30 | 20.30 | 419,481 | -3.18(-13.54%) |
Mar 13, 2020 | 24.73 | 25.04 | 23.12 | 23.48 | 428,400 | +0.77(+3.39%) |
Mar 12, 2020 | 23.78 | 23.98 | 22.70 | 22.71 | 539,558 | -2.34(-9.34%) |
Mar 11, 2020 | 25.83 | 26.14 | 24.96 | 25.05 | 584,135 | -1.28(-4.86%) |
Mar 10, 2020 | 26.49 | 26.60 | 25.74 | 26.33 | 549,925 | +0.59(+2.29%) |
Mar 09, 2020 | 25.92 | 26.01 | 25.00 | 25.74 | 1,957,957 | -1.55(-5.68%) |
Mar 06, 2020 | 27.00 | 27.32 | 26.73 | 27.29 | 632,900 | -0.04(-0.15%) |
Mar 05, 2020 | 27.94 | 28.04 | 27.22 | 27.33 | 1,821,763 | -1.44(-5.01%) |
Mar 04, 2020 | 28.54 | 28.77 | 28.41 | 28.77 | 270,701 | +0.56(+1.99%) |
Mar 03, 2020 | 28.59 | 28.98 | 28.11 | 28.21 | 520,820 | -0.39(-1.36%) |