Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.52 | 24.60 | 24.31 | 24.52 | 73,540 | +0.03(+0.14%) |
May 28, 2020 | 24.66 | 24.73 | 24.47 | 24.49 | 49,439 | -0.01(-0.03%) |
May 27, 2020 | 24.42 | 24.51 | 24.21 | 24.50 | 337,352 | +0.27(+1.10%) |
May 26, 2020 | 24.25 | 24.36 | 24.19 | 24.23 | 122,364 | +0.73(+3.09%) |
May 22, 2020 | 23.36 | 23.50 | 23.32 | 23.50 | 124,043 | +0.03(+0.12%) |
May 21, 2020 | 23.58 | 23.63 | 23.40 | 23.48 | 110,217 | -0.23(-0.95%) |
May 20, 2020 | 23.59 | 23.73 | 23.56 | 23.70 | 62,433 | +0.56(+2.42%) |
May 19, 2020 | 23.25 | 23.43 | 23.14 | 23.14 | 87,150 | -0.30(-1.27%) |
May 18, 2020 | 23.11 | 23.48 | 23.11 | 23.44 | 112,298 | +0.81(+3.59%) |
May 15, 2020 | 22.49 | 22.69 | 22.48 | 22.63 | 94,472 | +0.08(+0.35%) |
May 14, 2020 | 22.26 | 22.63 | 22.10 | 22.55 | 145,000 | -0.18(-0.78%) |
May 13, 2020 | 23.05 | 23.07 | 22.66 | 22.73 | 140,137 | -0.18(-0.79%) |
May 12, 2020 | 23.22 | 23.30 | 22.89 | 22.91 | 431,942 | -0.39(-1.67%) |
May 11, 2020 | 23.13 | 23.38 | 23.13 | 23.30 | 55,437 | +0.16(+0.70%) |
May 08, 2020 | 23.00 | 23.19 | 23.00 | 23.13 | 82,178 | +0.37(+1.65%) |
May 07, 2020 | 22.63 | 22.85 | 22.63 | 22.76 | 153,525 | +0.47(+2.13%) |
May 06, 2020 | 22.52 | 22.59 | 22.24 | 22.28 | 74,666 | -0.15(-0.68%) |
May 05, 2020 | 22.47 | 22.64 | 22.38 | 22.44 | 450,709 | +0.12(+0.53%) |
May 04, 2020 | 22.10 | 22.39 | 22.09 | 22.32 | 132,750 | +0.01(+0.04%) |
May 01, 2020 | 22.31 | 22.45 | 22.14 | 22.31 | 254,399 | -0.46(-2.02%) |
Apr 30, 2020 | 23.01 | 23.07 | 22.62 | 22.77 | 546,957 | -0.42(-1.79%) |
Apr 29, 2020 | 23.09 | 23.27 | 23.03 | 23.19 | 100,795 | +0.61(+2.72%) |
Apr 28, 2020 | 22.86 | 22.87 | 22.53 | 22.57 | 190,157 | +0.23(+1.05%) |
Apr 27, 2020 | 22.22 | 22.41 | 22.18 | 22.34 | 115,667 | +0.26(+1.19%) |
Apr 24, 2020 | 21.95 | 22.08 | 21.78 | 22.08 | 133,346 | +0.25(+1.16%) |
Apr 23, 2020 | 21.92 | 22.19 | 21.77 | 21.82 | 146,860 | +0.19(+0.88%) |
Apr 22, 2020 | 21.62 | 21.73 | 21.50 | 21.63 | 88,826 | +0.38(+1.78%) |
Apr 21, 2020 | 21.34 | 21.52 | 21.18 | 21.25 | 194,712 | -0.34(-1.59%) |
Apr 20, 2020 | 21.67 | 21.98 | 21.60 | 21.60 | 175,357 | -0.23(-1.08%) |
Apr 17, 2020 | 21.88 | 21.99 | 21.62 | 21.83 | 280,869 | +0.42(+1.98%) |
Apr 16, 2020 | 21.43 | 21.51 | 21.20 | 21.41 | 254,570 | +0.22(+1.02%) |
Apr 15, 2020 | 21.25 | 21.33 | 20.92 | 21.19 | 434,285 | -0.70(-3.18%) |
Apr 14, 2020 | 21.86 | 22.14 | 21.77 | 21.89 | 167,557 | +0.37(+1.72%) |
Apr 13, 2020 | 21.59 | 21.66 | 21.38 | 21.52 | 545,897 | -0.16(-0.75%) |
Apr 09, 2020 | 21.44 | 21.82 | 21.44 | 21.68 | 758,215 | +0.60(+2.87%) |
Apr 08, 2020 | 20.83 | 21.23 | 20.82 | 21.07 | 269,035 | +0.27(+1.30%) |
Apr 07, 2020 | 21.30 | 21.54 | 20.72 | 20.80 | 294,802 | +0.39(+1.90%) |
Apr 06, 2020 | 20.12 | 20.55 | 20.07 | 20.41 | 386,558 | +1.03(+5.31%) |
Apr 03, 2020 | 19.59 | 19.59 | 19.18 | 19.39 | 332,813 | -0.54(-2.72%) |
Apr 02, 2020 | 19.65 | 19.96 | 19.56 | 19.93 | 384,669 | +0.33(+1.71%) |
Apr 01, 2020 | 19.72 | 20.03 | 19.54 | 19.59 | 206,209 | -0.97(-4.70%) |
Mar 31, 2020 | 20.32 | 20.80 | 20.18 | 20.56 | 506,581 | -0.06(-0.31%) |
Mar 30, 2020 | 20.25 | 20.62 | 20.16 | 20.62 | 1,025,420 | +0.42(+2.06%) |
Mar 27, 2020 | 20.13 | 20.60 | 19.85 | 20.21 | 391,180 | -0.42(-2.06%) |
Mar 26, 2020 | 19.94 | 20.68 | 19.86 | 20.63 | 648,692 | +1.06(+5.40%) |
Mar 25, 2020 | 19.15 | 19.91 | 18.92 | 19.58 | 381,160 | +0.56(+2.94%) |
Mar 24, 2020 | 18.83 | 19.20 | 18.69 | 19.02 | 761,642 | +1.42(+8.06%) |
Mar 23, 2020 | 17.71 | 17.92 | 17.37 | 17.60 | 793,765 | -0.14(-0.76%) |
Mar 20, 2020 | 18.25 | 18.55 | 17.67 | 17.73 | 870,741 | -0.01(-0.05%) |
Mar 19, 2020 | 17.44 | 18.09 | 17.25 | 17.74 | 958,738 | +0.06(+0.36%) |
Mar 18, 2020 | 17.75 | 18.31 | 17.15 | 17.68 | 619,401 | -1.27(-6.69%) |
Mar 17, 2020 | 18.49 | 19.15 | 18.27 | 18.95 | 462,562 | +0.87(+4.82%) |
Mar 16, 2020 | 18.09 | 18.80 | 17.54 | 18.08 | 661,462 | -2.20(-10.86%) |
Mar 13, 2020 | 20.30 | 20.33 | 19.30 | 20.28 | 996,667 | +0.92(+4.76%) |
Mar 12, 2020 | 20.09 | 20.21 | 19.20 | 19.36 | 758,059 | -2.68(-12.17%) |
Mar 11, 2020 | 22.62 | 22.62 | 21.88 | 22.04 | 577,407 | -1.17(-5.05%) |
Mar 10, 2020 | 23.26 | 23.40 | 22.55 | 23.21 | 717,507 | +0.81(+3.63%) |
Mar 09, 2020 | 22.64 | 23.04 | 22.34 | 22.40 | 365,373 | -1.87(-7.70%) |
Mar 06, 2020 | 24.16 | 24.41 | 24.04 | 24.27 | 176,097 | -0.32(-1.32%) |
Mar 05, 2020 | 24.82 | 24.87 | 24.51 | 24.60 | 223,242 | -0.73(-2.89%) |
Mar 04, 2020 | 25.11 | 25.38 | 24.93 | 25.33 | 136,039 | +0.41(+1.63%) |
Mar 03, 2020 | 25.25 | 25.36 | 24.58 | 24.92 | 124,980 | -0.20(-0.79%) |