Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.16 | 25.27 | 24.32 | 24.99 | 63,600 | -0.19(-0.75%) |
May 28, 2020 | 25.41 | 25.76 | 25.11 | 25.18 | 62,078 | +0.27(+1.08%) |
May 27, 2020 | 24.23 | 24.91 | 24.15 | 24.91 | 88,238 | -0.65(-2.54%) |
May 26, 2020 | 25.71 | 25.98 | 25.38 | 25.56 | 48,485 | -0.36(-1.39%) |
May 22, 2020 | 25.57 | 26.12 | 25.56 | 25.92 | 55,500 | +0.52(+2.05%) |
May 21, 2020 | 25.93 | 25.95 | 25.21 | 25.40 | 121,601 | -0.26(-1.01%) |
May 20, 2020 | 25.73 | 25.96 | 25.52 | 25.66 | 304,839 | +0.14(+0.55%) |
May 19, 2020 | 25.23 | 25.64 | 25.11 | 25.52 | 72,518 | -0.07(-0.27%) |
May 18, 2020 | 25.03 | 25.86 | 25.03 | 25.59 | 92,397 | +1.13(+4.62%) |
May 15, 2020 | 24.52 | 24.61 | 24.27 | 24.46 | 66,300 | -0.11(-0.43%) |
May 14, 2020 | 24.41 | 24.83 | 24.19 | 24.57 | 114,836 | -0.08(-0.34%) |
May 13, 2020 | 24.82 | 25.29 | 24.44 | 24.65 | 95,956 | -0.17(-0.69%) |
May 12, 2020 | 25.63 | 25.75 | 24.55 | 24.82 | 80,136 | -0.39(-1.54%) |
May 11, 2020 | 24.46 | 25.24 | 24.46 | 25.21 | 110,891 | +0.28(+1.12%) |
May 08, 2020 | 24.70 | 24.98 | 24.00 | 24.93 | 97,500 | +0.83(+3.42%) |
May 07, 2020 | 24.32 | 24.79 | 23.76 | 24.10 | 73,719 | +0.34(+1.43%) |
May 06, 2020 | 23.66 | 24.01 | 23.53 | 23.77 | 230,890 | +0.37(+1.56%) |
May 05, 2020 | 23.64 | 23.75 | 23.28 | 23.40 | 81,717 | +0.06(+0.26%) |
May 04, 2020 | 23.33 | 23.55 | 22.99 | 23.34 | 224,196 | -0.26(-1.10%) |
May 01, 2020 | 23.52 | 23.90 | 23.15 | 23.60 | 152,900 | -0.29(-1.23%) |
Apr 30, 2020 | 23.46 | 24.03 | 23.09 | 23.89 | 88,900 | +0.36(+1.54%) |
Apr 29, 2020 | 23.33 | 24.09 | 23.33 | 23.53 | 65,218 | +0.27(+1.16%) |
Apr 28, 2020 | 23.57 | 23.75 | 23.26 | 23.26 | 80,980 | -0.12(-0.53%) |
Apr 27, 2020 | 22.89 | 23.82 | 22.88 | 23.39 | 129,923 | +0.05(+0.19%) |
Apr 24, 2020 | 23.44 | 23.69 | 22.79 | 23.34 | 74,300 | -0.06(-0.26%) |
Apr 23, 2020 | 23.73 | 23.98 | 23.14 | 23.40 | 111,621 | -0.40(-1.68%) |
Apr 22, 2020 | 23.70 | 24.20 | 23.48 | 23.80 | 97,164 | +0.94(+4.10%) |
Apr 21, 2020 | 23.10 | 23.35 | 22.51 | 22.86 | 194,907 | -0.26(-1.14%) |
Apr 20, 2020 | 23.12 | 24.01 | 23.08 | 23.13 | 155,090 | -0.79(-3.30%) |
Apr 17, 2020 | 23.48 | 24.05 | 23.06 | 23.91 | 110,400 | +1.04(+4.55%) |
Apr 16, 2020 | 22.70 | 23.09 | 22.28 | 22.88 | 108,474 | +0.70(+3.13%) |
Apr 15, 2020 | 21.97 | 22.89 | 21.84 | 22.18 | 142,933 | -0.74(-3.23%) |
Apr 14, 2020 | 22.90 | 23.41 | 22.90 | 22.92 | 325,785 | -0.32(-1.38%) |
Apr 13, 2020 | 23.18 | 23.61 | 22.46 | 23.24 | 274,295 | +0.09(+0.39%) |
Apr 09, 2020 | 22.33 | 23.27 | 22.33 | 23.15 | 105,100 | +0.63(+2.82%) |
Apr 08, 2020 | 21.93 | 22.67 | 21.71 | 22.52 | 256,483 | +0.09(+0.38%) |
Apr 07, 2020 | 22.58 | 22.73 | 21.55 | 22.43 | 214,014 | +0.27(+1.24%) |
Apr 06, 2020 | 21.57 | 22.42 | 21.46 | 22.16 | 173,026 | +0.01(+0.03%) |
Apr 03, 2020 | 22.14 | 22.33 | 21.98 | 22.15 | 158,800 | +0.07(+0.31%) |
Apr 02, 2020 | 21.02 | 22.08 | 20.60 | 22.08 | 191,466 | +0.08(+0.36%) |
Apr 01, 2020 | 21.01 | 22.48 | 21.01 | 22.00 | 149,462 | -0.75(-3.30%) |
Mar 31, 2020 | 22.39 | 23.20 | 22.01 | 22.75 | 179,961 | +0.15(+0.66%) |
Mar 30, 2020 | 21.99 | 23.17 | 21.94 | 22.60 | 281,582 | +0.75(+3.43%) |
Mar 27, 2020 | 21.42 | 22.54 | 21.10 | 21.85 | 1,124,900 | -0.31(-1.40%) |
Mar 26, 2020 | 21.05 | 22.48 | 21.05 | 22.16 | 1,067,121 | +0.57(+2.64%) |
Mar 25, 2020 | 21.18 | 22.39 | 20.58 | 21.59 | 385,511 | +1.46(+7.28%) |
Mar 24, 2020 | 20.14 | 20.54 | 19.09 | 20.12 | 577,405 | +1.82(+9.91%) |
Mar 23, 2020 | 17.82 | 18.90 | 17.81 | 18.31 | 1,400,799 | -0.49(-2.58%) |
Mar 20, 2020 | 18.77 | 19.41 | 18.01 | 18.80 | 860,400 | +1.16(+6.55%) |
Mar 19, 2020 | 16.91 | 18.12 | 16.91 | 17.64 | 676,777 | +0.19(+1.09%) |
Mar 18, 2020 | 16.55 | 18.33 | 16.46 | 17.45 | 907,076 | -1.55(-8.16%) |
Mar 17, 2020 | 17.84 | 19.17 | 17.84 | 19.00 | 2,579,124 | +0.28(+1.50%) |
Mar 16, 2020 | 17.89 | 19.37 | 17.52 | 18.72 | 557,518 | -2.84(-13.17%) |
Mar 13, 2020 | 21.88 | 21.95 | 20.45 | 21.56 | 729,200 | +0.91(+4.43%) |
Mar 12, 2020 | 20.05 | 21.03 | 19.38 | 20.64 | 195,250 | -1.77(-7.88%) |
Mar 11, 2020 | 23.16 | 23.16 | 22.30 | 22.41 | 174,568 | -0.89(-3.81%) |
Mar 10, 2020 | 23.87 | 23.89 | 22.69 | 23.30 | 2,064,382 | -0.01(-0.05%) |
Mar 09, 2020 | 23.68 | 24.41 | 23.15 | 23.31 | 1,285,181 | -1.88(-7.46%) |
Mar 06, 2020 | 24.88 | 25.25 | 24.84 | 25.19 | 128,400 | -1.02(-3.89%) |
Mar 05, 2020 | 26.05 | 26.30 | 25.80 | 26.21 | 115,375 | -0.33(-1.24%) |
Mar 04, 2020 | 25.46 | 26.61 | 25.43 | 26.54 | 214,715 | +1.36(+5.40%) |
Mar 03, 2020 | 25.75 | 26.30 | 25.03 | 25.18 | 178,805 | -0.41(-1.60%) |