Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.36 | 25.36 | 25.10 | 25.29 | 5,216 | -0.31(-1.22%) |
May 28, 2020 | 26.37 | 26.37 | 25.59 | 25.61 | 4,551 | -0.63(-2.38%) |
May 27, 2020 | 25.77 | 26.23 | 25.45 | 26.23 | 4,324 | +1.01(+4.01%) |
May 26, 2020 | 25.20 | 25.36 | 25.17 | 25.22 | 2,421 | +1.17(+4.88%) |
May 22, 2020 | 23.98 | 24.06 | 23.85 | 24.05 | 5,109 | -0.06(-0.26%) |
May 21, 2020 | 23.91 | 24.24 | 23.88 | 24.11 | 14,029 | +0.36(+1.50%) |
May 20, 2020 | 22.91 | 23.87 | 22.91 | 23.75 | 3,424 | +0.64(+2.76%) |
May 19, 2020 | 23.41 | 23.59 | 23.12 | 23.12 | 14,717 | -0.51(-2.18%) |
May 18, 2020 | 22.79 | 23.63 | 22.79 | 23.63 | 11,293 | +1.63(+7.43%) |
May 15, 2020 | 21.76 | 22.11 | 21.76 | 22.00 | 2,235 | +0.17(+0.79%) |
May 14, 2020 | 20.99 | 21.82 | 20.99 | 21.82 | 10,213 | +0.21(+0.96%) |
May 13, 2020 | 22.32 | 22.32 | 21.36 | 21.61 | 4,885 | -0.96(-4.27%) |
May 12, 2020 | 23.84 | 23.84 | 22.58 | 22.58 | 6,137 | -1.05(-4.42%) |
May 11, 2020 | 23.67 | 23.77 | 23.55 | 23.63 | 2,411 | -0.35(-1.45%) |
May 08, 2020 | 23.59 | 23.97 | 23.59 | 23.97 | 3,832 | +1.03(+4.47%) |
May 07, 2020 | 22.71 | 23.16 | 22.71 | 22.95 | 2,657 | +0.28(+1.24%) |
May 06, 2020 | 23.11 | 23.16 | 22.66 | 22.66 | 7,782 | -0.50(-2.16%) |
May 05, 2020 | 23.44 | 23.76 | 23.16 | 23.16 | 5,078 | -0.03(-0.14%) |
May 04, 2020 | 22.81 | 23.20 | 22.70 | 23.20 | 8,995 | -0.01(-0.05%) |
May 01, 2020 | 23.41 | 23.64 | 23.01 | 23.21 | 10,326 | -1.03(-4.26%) |
Apr 30, 2020 | 24.36 | 24.48 | 24.06 | 24.24 | 11,190 | -0.67(-2.70%) |
Apr 29, 2020 | 24.26 | 25.15 | 24.26 | 24.91 | 7,534 | +1.11(+4.65%) |
Apr 28, 2020 | 23.72 | 24.00 | 23.63 | 23.81 | 15,700 | +0.39(+1.68%) |
Apr 27, 2020 | 22.46 | 23.55 | 22.46 | 23.41 | 10,914 | +1.06(+4.73%) |
Apr 24, 2020 | 22.21 | 22.42 | 21.96 | 22.36 | 11,071 | +0.48(+2.22%) |
Apr 23, 2020 | 22.12 | 22.16 | 21.87 | 21.87 | 1,345 | +0.31(+1.45%) |
Apr 22, 2020 | 21.66 | 21.66 | 21.53 | 21.56 | 3,951 | +0.08(+0.39%) |
Apr 21, 2020 | 21.39 | 21.64 | 21.39 | 21.47 | 5,636 | -0.55(-2.51%) |
Apr 20, 2020 | 22.13 | 22.51 | 22.00 | 22.03 | 6,584 | -0.54(-2.40%) |
Apr 17, 2020 | 22.54 | 22.61 | 22.32 | 22.57 | 302,436 | +0.93(+4.30%) |
Apr 16, 2020 | 21.56 | 21.64 | 21.35 | 21.64 | 4,544 | -0.12(-0.54%) |
Apr 15, 2020 | 22.14 | 22.14 | 21.76 | 21.76 | 7,736 | -1.15(-5.04%) |
Apr 14, 2020 | 23.07 | 23.46 | 22.80 | 22.91 | 1,080 | +0.16(+0.72%) |
Apr 13, 2020 | 23.65 | 23.65 | 22.56 | 22.75 | 7,853 | -0.89(-3.76%) |
Apr 09, 2020 | 23.13 | 23.93 | 23.13 | 23.63 | 13,413 | +0.93(+4.10%) |
Apr 08, 2020 | 22.02 | 22.85 | 22.00 | 22.70 | 10,593 | +1.04(+4.82%) |
Apr 07, 2020 | 21.80 | 22.60 | 21.54 | 21.66 | 23,116 | +0.49(+2.30%) |
Apr 06, 2020 | 20.25 | 21.19 | 20.25 | 21.17 | 24,809 | +1.65(+8.45%) |
Apr 03, 2020 | 20.00 | 20.18 | 19.28 | 19.52 | 12,029 | -0.74(-3.64%) |
Apr 02, 2020 | 19.87 | 20.67 | 19.77 | 20.26 | 20,450 | +0.27(+1.35%) |
Apr 01, 2020 | 19.38 | 20.48 | 19.38 | 19.99 | 19,036 | -1.31(-6.16%) |
Mar 31, 2020 | 21.38 | 21.69 | 21.06 | 21.30 | 20,832 | -0.25(-1.17%) |
Mar 30, 2020 | 20.99 | 21.59 | 20.43 | 21.56 | 51,853 | +0.34(+1.59%) |
Mar 27, 2020 | 20.93 | 21.69 | 20.93 | 21.22 | 47,904 | -0.96(-4.32%) |
Mar 26, 2020 | 21.01 | 22.18 | 21.01 | 22.18 | 134,036 | +1.10(+5.21%) |
Mar 25, 2020 | 20.62 | 21.96 | 20.02 | 21.08 | 156,460 | +0.63(+3.08%) |
Mar 24, 2020 | 19.75 | 20.45 | 19.58 | 20.45 | 122,444 | +2.20(+12.04%) |
Mar 23, 2020 | 19.28 | 19.28 | 17.74 | 18.25 | 16,336 | -0.84(-4.38%) |
Mar 20, 2020 | 20.45 | 20.45 | 19.00 | 19.09 | 47,355 | -1.22(-6.02%) |
Mar 19, 2020 | 18.79 | 20.34 | 18.00 | 20.31 | 27,668 | +0.74(+3.77%) |
Mar 18, 2020 | 20.04 | 20.42 | 18.22 | 19.57 | 15,817 | -2.00(-9.25%) |
Mar 17, 2020 | 20.91 | 21.57 | 20.29 | 21.57 | 51,372 | +0.91(+4.42%) |
Mar 16, 2020 | 21.16 | 21.65 | 15.90 | 20.66 | 44,286 | -2.72(-11.65%) |
Mar 13, 2020 | 22.87 | 23.39 | 21.94 | 23.38 | 31,927 | +1.52(+6.95%) |
Mar 12, 2020 | 21.66 | 22.65 | 21.24 | 21.86 | 193,961 | -2.46(-10.13%) |
Mar 11, 2020 | 25.14 | 25.14 | 24.09 | 24.32 | 84,444 | -1.68(-6.45%) |
Mar 10, 2020 | 25.42 | 26.00 | 25.02 | 26.00 | 13,613 | +0.99(+3.98%) |
Mar 09, 2020 | 25.28 | 26.06 | 25.00 | 25.00 | 10,256 | -2.67(-9.65%) |
Mar 06, 2020 | 27.45 | 27.71 | 27.38 | 27.67 | 3,321 | -0.36(-1.30%) |
Mar 05, 2020 | 28.40 | 28.40 | 27.81 | 28.04 | 5,684 | -1.21(-4.15%) |
Mar 04, 2020 | 28.75 | 29.25 | 28.44 | 29.25 | 5,570 | +0.79(+2.78%) |
Mar 03, 2020 | 29.08 | 29.48 | 28.30 | 28.46 | 10,918 | -0.62(-2.14%) |