Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.28 | 28.45 | 28.14 | 28.31 | 25,720 | -0.18(-0.63%) |
May 28, 2020 | 28.68 | 28.68 | 28.49 | 28.49 | 866 | +0.60(+2.14%) |
May 27, 2020 | 28.07 | 28.07 | 27.89 | 27.89 | 1,586 | +0.65(+2.37%) |
May 26, 2020 | 27.24 | 27.24 | 27.24 | 27.24 | 41 | +1.48(+5.74%) |
May 22, 2020 | 25.77 | 25.88 | 25.42 | 25.76 | 3,266 | -0.16(-0.62%) |
May 21, 2020 | 25.83 | 25.93 | 25.83 | 25.93 | 1,148 | -0.58(-2.18%) |
May 20, 2020 | 26.68 | 26.68 | 26.50 | 26.50 | 620 | +0.96(+3.77%) |
May 19, 2020 | 25.54 | 25.54 | 25.54 | 25.54 | 103 | -0.66(-2.52%) |
May 18, 2020 | 26.20 | 26.20 | 26.20 | 26.20 | 729 | +1.94(+8.00%) |
May 15, 2020 | 24.25 | 24.36 | 24.25 | 24.26 | 408 | +0.03(+0.14%) |
May 14, 2020 | 23.36 | 24.23 | 23.36 | 24.23 | 232 | -0.47(-1.92%) |
May 13, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 8 | -0.49(-1.95%) |
May 12, 2020 | 25.19 | 25.19 | 25.19 | 25.19 | 8 | -0.54(-2.10%) |
May 11, 2020 | 25.70 | 25.91 | 25.54 | 25.73 | 16,816 | +0.02(+0.07%) |
May 08, 2020 | 25.71 | 25.71 | 25.71 | 25.71 | 102 | +0.79(+3.18%) |
May 07, 2020 | 24.92 | 24.92 | 24.92 | 24.92 | 125 | +0.67(+2.76%) |
May 06, 2020 | 24.25 | 24.25 | 24.25 | 24.25 | 66 | -0.30(-1.23%) |
May 05, 2020 | 24.55 | 24.55 | 24.55 | 24.55 | 3 | +0.20(+0.82%) |
May 04, 2020 | 24.11 | 24.35 | 24.03 | 24.35 | 434 | -0.03(-0.11%) |
May 01, 2020 | 24.93 | 24.93 | 24.38 | 24.38 | 102 | -1.18(-4.61%) |
Apr 30, 2020 | 25.56 | 25.56 | 25.56 | 25.56 | 535 | -1.10(-4.13%) |
Apr 29, 2020 | 26.47 | 26.66 | 26.47 | 26.66 | 336 | +1.19(+4.65%) |
Apr 28, 2020 | 25.47 | 25.47 | 25.47 | 25.47 | 212 | +0.51(+2.02%) |
Apr 27, 2020 | 24.81 | 25.04 | 24.69 | 24.97 | 1,178 | +0.67(+2.77%) |
Apr 24, 2020 | 24.03 | 24.29 | 24.03 | 24.29 | 204 | +0.50(+2.10%) |
Apr 23, 2020 | 24.24 | 24.24 | 23.80 | 23.80 | 869 | -0.17(-0.71%) |
Apr 22, 2020 | 23.82 | 23.97 | 23.82 | 23.97 | 331 | +0.77(+3.33%) |
Apr 21, 2020 | 23.20 | 23.20 | 23.19 | 23.19 | 207 | -0.94(-3.89%) |
Apr 20, 2020 | 24.17 | 24.17 | 24.13 | 24.13 | 24,770 | -0.74(-2.98%) |
Apr 17, 2020 | 24.64 | 24.87 | 24.64 | 24.87 | 306 | +1.22(+5.15%) |
Apr 16, 2020 | 23.41 | 23.66 | 23.40 | 23.66 | 414 | +0.03(+0.13%) |
Apr 15, 2020 | 23.93 | 23.93 | 23.62 | 23.62 | 468 | -1.56(-6.21%) |
Apr 14, 2020 | 25.09 | 25.19 | 25.09 | 25.19 | 151 | +0.86(+3.54%) |
Apr 13, 2020 | 24.48 | 24.48 | 24.15 | 24.33 | 3,340 | -0.44(-1.77%) |
Apr 09, 2020 | 24.88 | 24.88 | 24.77 | 24.77 | 714 | +1.05(+4.43%) |
Apr 08, 2020 | 23.73 | 23.73 | 23.72 | 23.72 | 166 | +0.39(+1.68%) |
Apr 07, 2020 | 24.49 | 24.49 | 23.32 | 23.32 | 2,411 | +0.12(+0.51%) |
Apr 06, 2020 | 23.21 | 23.21 | 23.21 | 23.21 | 637 | +2.33(+11.15%) |
Apr 03, 2020 | 20.73 | 20.88 | 20.73 | 20.88 | 918 | -0.99(-4.54%) |
Apr 02, 2020 | 21.87 | 21.87 | 21.87 | 21.87 | 512 | +0.79(+3.76%) |
Apr 01, 2020 | 21.33 | 21.33 | 21.08 | 21.08 | 160 | -1.91(-8.33%) |
Mar 31, 2020 | 23.09 | 23.21 | 22.61 | 22.99 | 3,322 | -0.51(-2.16%) |
Mar 30, 2020 | 22.79 | 23.50 | 22.79 | 23.50 | 2,989 | +0.95(+4.21%) |
Mar 27, 2020 | 22.23 | 23.10 | 22.20 | 22.55 | 2,449 | -1.36(-5.69%) |
Mar 26, 2020 | 23.17 | 23.91 | 23.17 | 23.91 | 953 | +1.87(+8.48%) |
Mar 25, 2020 | 21.30 | 22.04 | 21.10 | 22.04 | 1,111 | +1.90(+9.42%) |
Mar 24, 2020 | 19.61 | 20.18 | 19.54 | 20.14 | 8,841 | +2.30(+12.87%) |
Mar 23, 2020 | 18.65 | 18.65 | 17.85 | 17.85 | 5,182 | -0.27(-1.48%) |
Mar 20, 2020 | 19.84 | 19.84 | 18.12 | 18.12 | 306 | -0.48(-2.56%) |
Mar 19, 2020 | 17.97 | 19.27 | 17.85 | 18.59 | 8,907 | +0.71(+3.97%) |
Mar 18, 2020 | 17.65 | 17.88 | 17.26 | 17.88 | 996 | -2.05(-10.27%) |
Mar 17, 2020 | 18.61 | 19.93 | 18.48 | 19.93 | 1,790 | +1.51(+8.20%) |
Mar 16, 2020 | 18.60 | 19.48 | 18.42 | 18.42 | 2,891 | -4.72(-20.41%) |
Mar 13, 2020 | 22.91 | 23.14 | 21.44 | 23.14 | 3,470 | +2.14(+10.19%) |
Mar 12, 2020 | 22.95 | 23.22 | 20.28 | 21.00 | 10,816 | -5.78(-21.59%) |
Mar 11, 2020 | 27.85 | 27.85 | 26.78 | 26.78 | 1,221 | -2.82(-9.51%) |
Mar 10, 2020 | 30.07 | 30.95 | 28.09 | 29.60 | 2,469 | +1.47(+5.21%) |
Mar 09, 2020 | 28.13 | 28.13 | 28.13 | 28.13 | 1,510 | -4.68(-14.26%) |
Mar 06, 2020 | 32.85 | 32.85 | 32.33 | 32.81 | 2,449 | -0.94(-2.78%) |
Mar 05, 2020 | 33.74 | 33.74 | 33.74 | 33.74 | 277 | -1.94(-5.43%) |
Mar 04, 2020 | 34.79 | 35.68 | 34.79 | 35.68 | 225 | +2.08(+6.20%) |
Mar 03, 2020 | 34.89 | 34.89 | 33.60 | 33.60 | 1,173 | -0.52(-1.51%) |