Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.90 | 37.37 | 36.26 | 37.37 | 23,600 | +2.06(+5.83%) |
May 28, 2020 | 32.15 | 35.31 | 31.08 | 35.31 | 2,137 | +1.06(+3.09%) |
May 27, 2020 | 34.50 | 35.00 | 34.25 | 34.25 | 5,315 | -0.53(-1.52%) |
May 26, 2020 | 33.57 | 35.47 | 33.57 | 34.78 | 1,188 | +4.48(+14.79%) |
May 22, 2020 | 31.99 | 31.99 | 27.69 | 30.30 | 5,200 | -2.09(-6.45%) |
May 21, 2020 | 33.00 | 33.00 | 32.23 | 32.39 | 2,334 | -0.51(-1.54%) |
May 20, 2020 | 33.21 | 33.56 | 32.74 | 32.90 | 17,641 | +0.60(+1.85%) |
May 19, 2020 | 32.53 | 32.57 | 32.30 | 32.30 | 12,377 | +0.15(+0.47%) |
May 18, 2020 | 32.01 | 32.15 | 31.85 | 32.15 | 14,686 | +1.59(+5.20%) |
May 15, 2020 | 30.34 | 30.60 | 30.28 | 30.56 | 16,000 | -0.83(-2.64%) |
May 14, 2020 | 31.22 | 31.39 | 31.09 | 31.39 | 6,123 | +1.29(+4.29%) |
May 13, 2020 | 30.15 | 30.46 | 29.84 | 30.10 | 8,485 | +1.38(+4.81%) |
May 12, 2020 | 28.78 | 28.98 | 28.72 | 28.72 | 2,998 | +0.44(+1.56%) |
May 11, 2020 | 28.00 | 28.33 | 28.00 | 28.28 | 10,231 | -0.51(-1.77%) |
May 08, 2020 | 28.68 | 29.01 | 28.68 | 28.79 | 8,500 | +0.98(+3.52%) |
May 07, 2020 | 27.50 | 27.88 | 27.50 | 27.81 | 8,594 | +0.20(+0.71%) |
May 06, 2020 | 27.68 | 27.68 | 27.61 | 27.61 | 1,607 | +0.91(+3.43%) |
May 05, 2020 | 26.82 | 26.85 | 26.70 | 26.70 | 2,636 | +0.95(+3.69%) |
May 04, 2020 | 25.75 | 25.83 | 25.68 | 25.75 | 13,444 | +0.49(+1.94%) |
May 01, 2020 | 25.62 | 25.62 | 25.16 | 25.26 | 4,400 | -0.93(-3.55%) |
Apr 30, 2020 | 26.54 | 26.91 | 26.19 | 26.19 | 4,892 | -0.59(-2.20%) |
Apr 29, 2020 | 26.61 | 27.13 | 26.61 | 26.78 | 2,529 | +0.61(+2.33%) |
Apr 28, 2020 | 26.08 | 26.17 | 26.00 | 26.17 | 7,730 | +0.43(+1.67%) |
Apr 27, 2020 | 25.84 | 25.86 | 25.74 | 25.74 | 3,329 | +0.08(+0.30%) |
Apr 24, 2020 | 25.66 | 25.66 | 25.66 | 25.66 | 300 | -0.02(-0.07%) |
Apr 23, 2020 | 25.71 | 25.93 | 25.68 | 25.68 | 5,501 | -0.31(-1.19%) |
Apr 22, 2020 | 26.05 | 26.15 | 25.99 | 25.99 | 1,606 | +0.95(+3.79%) |
Apr 21, 2020 | 25.18 | 25.18 | 24.97 | 25.04 | 8,325 | -0.69(-2.68%) |
Apr 20, 2020 | 25.76 | 26.08 | 25.66 | 25.73 | 12,606 | -0.01(-0.04%) |
Apr 17, 2020 | 26.18 | 26.22 | 25.62 | 25.74 | 10,900 | +0.28(+1.10%) |
Apr 16, 2020 | 25.19 | 25.46 | 25.19 | 25.46 | 3,792 | +0.23(+0.91%) |
Apr 15, 2020 | 25.18 | 25.54 | 25.02 | 25.23 | 59,310 | +0.12(+0.48%) |
Apr 14, 2020 | 25.25 | 25.31 | 25.11 | 25.11 | 2,345 | +0.34(+1.37%) |
Apr 13, 2020 | 24.61 | 24.91 | 24.61 | 24.77 | 5,946 | -0.07(-0.28%) |
Apr 09, 2020 | 25.21 | 25.66 | 24.84 | 24.84 | 112,300 | -0.10(-0.40%) |
Apr 08, 2020 | 24.98 | 25.19 | 24.91 | 24.94 | 4,492 | -0.01(-0.04%) |
Apr 07, 2020 | 25.21 | 25.22 | 24.95 | 24.95 | 3,789 | +0.50(+2.04%) |
Apr 06, 2020 | 24.26 | 24.52 | 24.26 | 24.45 | 2,185 | +0.83(+3.51%) |
Apr 03, 2020 | 24.24 | 24.24 | 23.62 | 23.62 | 8,800 | -0.23(-0.96%) |
Apr 02, 2020 | 24.03 | 24.27 | 23.85 | 23.85 | 4,077 | +0.42(+1.79%) |
Apr 01, 2020 | 23.62 | 23.70 | 23.43 | 23.43 | 2,423 | -0.31(-1.31%) |
Mar 31, 2020 | 23.98 | 24.30 | 23.74 | 23.74 | 3,461 | +0.40(+1.70%) |
Mar 30, 2020 | 22.50 | 23.34 | 22.50 | 23.34 | 1,697 | +1.00(+4.49%) |
Mar 27, 2020 | 22.64 | 22.75 | 22.34 | 22.34 | 6,400 | -1.36(-5.74%) |
Mar 26, 2020 | 23.62 | 24.05 | 23.37 | 23.70 | 5,282 | +0.20(+0.85%) |
Mar 25, 2020 | 23.00 | 23.74 | 23.00 | 23.50 | 5,075 | +0.85(+3.75%) |
Mar 24, 2020 | 22.04 | 22.73 | 22.04 | 22.65 | 15,829 | +2.03(+9.84%) |
Mar 23, 2020 | 20.82 | 21.22 | 20.62 | 20.62 | 2,052 | -0.18(-0.87%) |
Mar 20, 2020 | 20.70 | 21.60 | 20.56 | 20.80 | 9,200 | +1.98(+10.52%) |
Mar 19, 2020 | 18.90 | 19.22 | 18.74 | 18.82 | 10,966 | -0.06(-0.32%) |
Mar 18, 2020 | 19.31 | 19.49 | 18.72 | 18.88 | 17,384 | -2.19(-10.39%) |
Mar 17, 2020 | 20.86 | 21.31 | 20.81 | 21.07 | 3,523 | +0.92(+4.57%) |
Mar 16, 2020 | 19.68 | 20.97 | 19.68 | 20.15 | 7,902 | -2.35(-10.42%) |
Mar 13, 2020 | 24.09 | 24.09 | 22.27 | 22.50 | 4,800 | +0.04(+0.20%) |
Mar 12, 2020 | 22.05 | 23.35 | 22.00 | 22.45 | 18,543 | -1.90(-7.80%) |
Mar 11, 2020 | 25.00 | 25.00 | 24.22 | 24.35 | 9,736 | -1.14(-4.47%) |
Mar 10, 2020 | 25.62 | 25.62 | 25.41 | 25.49 | 3,490 | +1.16(+4.77%) |
Mar 09, 2020 | 24.00 | 24.72 | 24.00 | 24.33 | 2,247 | -1.30(-5.07%) |
Mar 06, 2020 | 25.55 | 25.63 | 25.25 | 25.63 | 9,600 | -0.66(-2.49%) |
Mar 05, 2020 | 26.27 | 26.37 | 26.25 | 26.29 | 3,266 | +0.71(+2.76%) |
Mar 04, 2020 | 25.60 | 25.60 | 25.58 | 25.58 | 542 | +0.06(+0.24%) |
Mar 03, 2020 | 25.66 | 25.78 | 25.16 | 25.52 | 3,681 | +0.12(+0.49%) |