Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.01 | 25.85 | 24.30 | 25.14 | 1,256,700 | -0.28(-1.10%) |
May 28, 2020 | 27.10 | 27.26 | 25.17 | 25.42 | 658,694 | -1.26(-4.72%) |
May 27, 2020 | 26.49 | 27.11 | 25.90 | 26.68 | 1,176,868 | +0.70(+2.69%) |
May 26, 2020 | 26.34 | 26.75 | 25.26 | 25.98 | 784,528 | +0.51(+2.00%) |
May 22, 2020 | 25.57 | 25.64 | 25.06 | 25.47 | 269,200 | +0.01(+0.04%) |
May 21, 2020 | 25.77 | 26.13 | 25.30 | 25.46 | 271,709 | -0.29(-1.13%) |
May 20, 2020 | 25.23 | 26.23 | 25.02 | 25.75 | 555,844 | +1.14(+4.63%) |
May 19, 2020 | 24.96 | 25.66 | 24.36 | 24.61 | 312,598 | -0.45(-1.80%) |
May 18, 2020 | 24.49 | 25.40 | 24.01 | 25.06 | 697,316 | +1.65(+7.05%) |
May 15, 2020 | 22.63 | 23.82 | 22.18 | 23.41 | 456,900 | +0.76(+3.36%) |
May 14, 2020 | 21.93 | 22.97 | 21.14 | 22.65 | 648,626 | +0.14(+0.62%) |
May 13, 2020 | 23.01 | 23.40 | 22.00 | 22.51 | 336,905 | -0.77(-3.31%) |
May 12, 2020 | 24.36 | 24.60 | 23.13 | 23.28 | 360,414 | -1.01(-4.16%) |
May 11, 2020 | 24.32 | 24.50 | 23.55 | 24.29 | 438,047 | -0.35(-1.42%) |
May 08, 2020 | 24.39 | 24.66 | 23.99 | 24.64 | 415,700 | +0.89(+3.75%) |
May 07, 2020 | 23.27 | 24.54 | 23.27 | 23.75 | 549,144 | +0.81(+3.53%) |
May 06, 2020 | 23.01 | 23.51 | 22.42 | 22.94 | 761,702 | -0.12(-0.52%) |
May 05, 2020 | 23.76 | 24.00 | 22.64 | 23.06 | 562,524 | -0.08(-0.35%) |
May 04, 2020 | 22.45 | 23.30 | 22.11 | 23.14 | 612,239 | +0.04(+0.17%) |
May 01, 2020 | 23.37 | 23.65 | 22.20 | 23.10 | 590,600 | -0.67(-2.82%) |
Apr 30, 2020 | 24.63 | 24.91 | 23.56 | 23.77 | 763,928 | -1.35(-5.37%) |
Apr 29, 2020 | 23.96 | 25.94 | 23.88 | 25.12 | 1,208,771 | +1.52(+6.44%) |
Apr 28, 2020 | 23.50 | 24.45 | 23.01 | 23.60 | 797,332 | +0.78(+3.42%) |
Apr 27, 2020 | 22.59 | 23.21 | 22.26 | 22.82 | 813,025 | +0.46(+2.06%) |
Apr 24, 2020 | 21.97 | 22.50 | 21.52 | 22.36 | 533,700 | +0.46(+2.10%) |
Apr 23, 2020 | 21.92 | 22.74 | 21.57 | 21.90 | 622,984 | +0.15(+0.69%) |
Apr 22, 2020 | 20.37 | 21.87 | 20.12 | 21.75 | 1,006,155 | +1.78(+8.91%) |
Apr 21, 2020 | 18.86 | 20.15 | 18.48 | 19.97 | 895,656 | +0.56(+2.89%) |
Apr 20, 2020 | 18.68 | 20.27 | 18.30 | 19.41 | 1,297,232 | +0.30(+1.57%) |
Apr 17, 2020 | 18.97 | 19.73 | 18.74 | 19.11 | 1,120,200 | +0.67(+3.63%) |
Apr 16, 2020 | 19.11 | 19.33 | 17.91 | 18.44 | 734,117 | -0.83(-4.31%) |
Apr 15, 2020 | 18.20 | 19.44 | 18.12 | 19.27 | 877,294 | +0.14(+0.73%) |
Apr 14, 2020 | 19.40 | 19.89 | 18.80 | 19.13 | 748,084 | +0.21(+1.11%) |
Apr 13, 2020 | 19.22 | 19.22 | 17.82 | 18.92 | 804,696 | -0.30(-1.56%) |
Apr 09, 2020 | 19.90 | 20.21 | 18.73 | 19.22 | 830,200 | -0.17(-0.88%) |
Apr 08, 2020 | 17.79 | 19.72 | 17.09 | 19.39 | 1,438,314 | +1.99(+11.44%) |
Apr 07, 2020 | 17.70 | 19.64 | 17.26 | 17.40 | 1,062,558 | +0.71(+4.25%) |
Apr 06, 2020 | 16.04 | 16.71 | 15.76 | 16.69 | 999,095 | +1.39(+9.08%) |
Apr 03, 2020 | 16.39 | 16.59 | 15.01 | 15.30 | 837,800 | -1.33(-8.00%) |
Apr 02, 2020 | 16.32 | 17.26 | 16.04 | 16.63 | 618,487 | +0.60(+3.74%) |
Apr 01, 2020 | 15.80 | 16.43 | 15.11 | 16.03 | 812,338 | -0.46(-2.79%) |
Mar 31, 2020 | 16.24 | 17.44 | 16.06 | 16.49 | 864,658 | +0.10(+0.61%) |
Mar 30, 2020 | 18.01 | 18.02 | 16.15 | 16.39 | 824,322 | -1.71(-9.45%) |
Mar 27, 2020 | 19.53 | 19.53 | 18.07 | 18.10 | 830,400 | -2.31(-11.32%) |
Mar 26, 2020 | 19.25 | 21.00 | 19.12 | 20.41 | 1,085,278 | +1.30(+6.80%) |
Mar 25, 2020 | 17.93 | 21.15 | 16.25 | 19.11 | 1,888,403 | +1.09(+6.05%) |
Mar 24, 2020 | 16.11 | 18.09 | 15.31 | 18.02 | 1,764,937 | +2.72(+17.78%) |
Mar 23, 2020 | 17.18 | 17.29 | 15.01 | 15.30 | 752,946 | -1.84(-10.74%) |
Mar 20, 2020 | 18.39 | 20.51 | 16.80 | 17.14 | 1,420,000 | -0.89(-4.94%) |
Mar 19, 2020 | 16.56 | 18.46 | 15.77 | 18.03 | 1,189,454 | +1.09(+6.43%) |
Mar 18, 2020 | 18.11 | 19.28 | 16.83 | 16.94 | 1,899,656 | -2.34(-12.14%) |
Mar 17, 2020 | 22.78 | 23.13 | 16.04 | 19.28 | 3,235,429 | -3.45(-15.18%) |
Mar 16, 2020 | 24.00 | 24.45 | 22.34 | 22.73 | 1,581,844 | -3.54(-13.48%) |
Mar 13, 2020 | 26.80 | 27.45 | 25.00 | 26.27 | 998,900 | +0.52(+2.02%) |
Mar 12, 2020 | 29.54 | 29.54 | 25.16 | 25.75 | 2,044,622 | -4.66(-15.32%) |
Mar 11, 2020 | 31.06 | 31.39 | 30.25 | 30.41 | 945,703 | -1.12(-3.55%) |
Mar 10, 2020 | 31.34 | 31.73 | 30.50 | 31.53 | 929,132 | +1.11(+3.65%) |
Mar 09, 2020 | 31.66 | 32.22 | 30.40 | 30.42 | 1,435,278 | -2.78(-8.37%) |
Mar 06, 2020 | 34.58 | 34.69 | 32.76 | 33.20 | 1,329,900 | -1.85(-5.28%) |
Mar 05, 2020 | 35.30 | 35.62 | 34.95 | 35.05 | 1,192,931 | -0.28(-0.79%) |
Mar 04, 2020 | 35.50 | 36.48 | 35.26 | 35.33 | 1,156,187 | -0.17(-0.48%) |
Mar 03, 2020 | 36.00 | 36.67 | 35.20 | 35.50 | 1,469,932 | -0.61(-1.69%) |