Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.44 | 26.60 | 26.13 | 26.49 | 51,300 | -0.09(-0.33%) |
May 28, 2020 | 27.37 | 27.37 | 26.53 | 26.58 | 73,278 | -0.50(-1.85%) |
May 27, 2020 | 26.85 | 27.09 | 26.27 | 27.08 | 51,170 | +0.79(+3.00%) |
May 26, 2020 | 26.39 | 26.52 | 26.28 | 26.29 | 32,309 | +0.73(+2.85%) |
May 22, 2020 | 25.66 | 25.66 | 25.30 | 25.56 | 43,300 | +0.01(+0.05%) |
May 21, 2020 | 25.36 | 25.65 | 25.27 | 25.55 | 52,023 | +0.10(+0.39%) |
May 20, 2020 | 25.27 | 25.58 | 25.27 | 25.45 | 48,950 | +0.63(+2.56%) |
May 19, 2020 | 24.95 | 25.32 | 24.82 | 24.82 | 27,820 | -0.34(-1.37%) |
May 18, 2020 | 24.73 | 25.24 | 24.73 | 25.16 | 113,710 | +1.34(+5.62%) |
May 15, 2020 | 23.24 | 23.89 | 23.18 | 23.82 | 27,000 | +0.29(+1.23%) |
May 14, 2020 | 23.10 | 23.53 | 22.59 | 23.53 | 58,719 | +0.17(+0.73%) |
May 13, 2020 | 24.15 | 24.15 | 23.09 | 23.36 | 39,396 | -0.92(-3.78%) |
May 12, 2020 | 25.33 | 25.33 | 24.28 | 24.28 | 54,589 | -0.88(-3.49%) |
May 11, 2020 | 25.00 | 25.30 | 24.89 | 25.16 | 38,126 | -0.06(-0.26%) |
May 08, 2020 | 24.99 | 25.26 | 24.94 | 25.22 | 37,900 | +0.88(+3.64%) |
May 07, 2020 | 24.45 | 24.56 | 24.32 | 24.34 | 40,024 | +0.34(+1.40%) |
May 06, 2020 | 24.41 | 24.41 | 24.00 | 24.00 | 33,607 | -0.15(-0.62%) |
May 05, 2020 | 24.39 | 24.66 | 24.09 | 24.15 | 68,233 | +0.14(+0.58%) |
May 04, 2020 | 23.92 | 24.07 | 23.62 | 24.01 | 37,493 | +0.05(+0.21%) |
May 01, 2020 | 24.25 | 24.25 | 23.68 | 23.96 | 111,300 | -0.91(-3.66%) |
Apr 30, 2020 | 25.21 | 25.23 | 24.82 | 24.87 | 151,450 | -0.82(-3.19%) |
Apr 29, 2020 | 25.27 | 25.86 | 25.15 | 25.69 | 42,877 | +1.20(+4.90%) |
Apr 28, 2020 | 24.81 | 24.89 | 24.19 | 24.49 | 46,401 | +0.26(+1.07%) |
Apr 27, 2020 | 23.65 | 24.40 | 23.65 | 24.23 | 55,766 | +0.90(+3.86%) |
Apr 24, 2020 | 23.17 | 23.44 | 22.89 | 23.33 | 54,500 | +0.37(+1.61%) |
Apr 23, 2020 | 22.85 | 23.26 | 22.85 | 22.96 | 44,666 | +0.26(+1.15%) |
Apr 22, 2020 | 22.81 | 22.81 | 22.57 | 22.70 | 58,914 | +0.38(+1.70%) |
Apr 21, 2020 | 22.38 | 22.55 | 22.09 | 22.32 | 117,060 | -0.60(-2.62%) |
Apr 20, 2020 | 22.74 | 23.30 | 22.74 | 22.92 | 97,837 | -0.35(-1.50%) |
Apr 17, 2020 | 23.08 | 23.30 | 22.87 | 23.27 | 100,200 | +0.94(+4.21%) |
Apr 16, 2020 | 22.38 | 22.43 | 21.91 | 22.33 | 211,422 | -0.06(-0.27%) |
Apr 15, 2020 | 22.54 | 22.57 | 22.22 | 22.39 | 86,982 | -0.87(-3.74%) |
Apr 14, 2020 | 23.38 | 23.38 | 23.06 | 23.26 | 125,800 | +0.41(+1.79%) |
Apr 13, 2020 | 23.44 | 23.47 | 22.59 | 22.85 | 134,981 | -0.62(-2.64%) |
Apr 09, 2020 | 23.07 | 23.67 | 23.07 | 23.47 | 133,900 | +1.03(+4.59%) |
Apr 08, 2020 | 21.99 | 22.63 | 21.79 | 22.44 | 146,270 | +0.90(+4.18%) |
Apr 07, 2020 | 22.20 | 22.51 | 21.41 | 21.54 | 94,905 | +0.18(+0.84%) |
Apr 06, 2020 | 20.59 | 21.48 | 20.59 | 21.36 | 62,313 | +1.47(+7.39%) |
Apr 03, 2020 | 20.50 | 20.50 | 19.53 | 19.89 | 96,100 | -0.62(-3.02%) |
Apr 02, 2020 | 20.14 | 20.75 | 19.91 | 20.51 | 69,471 | +0.19(+0.94%) |
Apr 01, 2020 | 21.37 | 21.37 | 20.11 | 20.32 | 139,929 | -1.28(-5.93%) |
Mar 31, 2020 | 21.81 | 21.94 | 21.23 | 21.60 | 77,938 | -0.23(-1.05%) |
Mar 30, 2020 | 21.60 | 21.86 | 21.00 | 21.83 | 141,408 | +0.45(+2.10%) |
Mar 27, 2020 | 21.48 | 21.84 | 21.12 | 21.38 | 145,300 | -0.73(-3.30%) |
Mar 26, 2020 | 21.75 | 22.12 | 21.55 | 22.11 | 170,059 | +1.34(+6.45%) |
Mar 25, 2020 | 20.65 | 21.60 | 20.10 | 20.77 | 123,294 | +0.40(+1.96%) |
Mar 24, 2020 | 19.61 | 20.37 | 19.50 | 20.37 | 161,762 | +1.67(+8.93%) |
Mar 23, 2020 | 19.02 | 19.02 | 17.92 | 18.70 | 178,751 | -0.29(-1.53%) |
Mar 20, 2020 | 19.93 | 20.37 | 18.87 | 18.99 | 123,500 | -0.56(-2.86%) |
Mar 19, 2020 | 18.41 | 19.87 | 18.18 | 19.55 | 538,880 | +0.79(+4.21%) |
Mar 18, 2020 | 19.46 | 20.96 | 17.25 | 18.76 | 116,652 | -2.22(-10.58%) |
Mar 17, 2020 | 19.79 | 21.11 | 19.16 | 20.98 | 271,535 | +1.43(+7.31%) |
Mar 16, 2020 | 20.27 | 21.19 | 19.55 | 19.55 | 111,740 | -3.54(-15.33%) |
Mar 13, 2020 | 22.61 | 23.09 | 21.07 | 23.09 | 133,600 | +1.80(+8.45%) |
Mar 12, 2020 | 22.62 | 25.96 | 21.29 | 21.29 | 205,236 | -2.69(-11.22%) |
Mar 11, 2020 | 24.83 | 24.86 | 23.72 | 23.98 | 61,012 | -1.62(-6.33%) |
Mar 10, 2020 | 25.58 | 25.61 | 24.43 | 25.60 | 147,027 | +0.77(+3.10%) |
Mar 09, 2020 | 25.23 | 25.71 | 24.67 | 24.83 | 167,825 | -2.45(-8.98%) |
Mar 06, 2020 | 27.19 | 27.66 | 26.78 | 27.28 | 64,700 | -0.58(-2.08%) |
Mar 05, 2020 | 28.25 | 28.35 | 27.60 | 27.86 | 64,270 | -1.00(-3.47%) |
Mar 04, 2020 | 28.50 | 28.86 | 28.18 | 28.86 | 129,379 | +0.87(+3.11%) |
Mar 03, 2020 | 28.51 | 28.88 | 27.67 | 27.99 | 95,642 | -0.62(-2.17%) |