Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.01 | 25.08 | 23.70 | 24.02 | 94,053 | -1.29(-5.09%) |
May 28, 2020 | 26.13 | 27.06 | 25.16 | 25.31 | 67,814 | -1.08(-4.10%) |
May 27, 2020 | 26.02 | 26.83 | 25.56 | 26.39 | 76,041 | +1.19(+4.72%) |
May 26, 2020 | 25.25 | 25.87 | 25.00 | 25.20 | 68,137 | +0.61(+2.48%) |
May 22, 2020 | 24.56 | 24.63 | 23.46 | 24.59 | 68,473 | +0.05(+0.22%) |
May 21, 2020 | 23.74 | 25.09 | 23.31 | 24.54 | 76,498 | +0.65(+2.74%) |
May 20, 2020 | 23.50 | 23.92 | 22.96 | 23.88 | 77,661 | +0.90(+3.89%) |
May 19, 2020 | 23.61 | 23.61 | 22.91 | 22.99 | 64,950 | -0.86(-3.60%) |
May 18, 2020 | 23.39 | 24.10 | 21.99 | 23.85 | 277,941 | +1.70(+7.68%) |
May 15, 2020 | 20.64 | 22.36 | 20.16 | 22.15 | 93,718 | +1.38(+6.64%) |
May 14, 2020 | 20.63 | 20.92 | 19.77 | 20.77 | 119,599 | -0.48(-2.27%) |
May 13, 2020 | 21.93 | 22.28 | 20.80 | 21.25 | 78,151 | -0.99(-4.47%) |
May 12, 2020 | 23.56 | 23.56 | 22.22 | 22.25 | 96,307 | -1.32(-5.62%) |
May 11, 2020 | 23.76 | 24.14 | 22.90 | 23.57 | 86,316 | -0.75(-3.09%) |
May 08, 2020 | 24.40 | 24.40 | 23.59 | 24.32 | 69,032 | +0.56(+2.37%) |
May 07, 2020 | 22.88 | 24.04 | 22.48 | 23.76 | 78,110 | +1.16(+5.15%) |
May 06, 2020 | 23.70 | 26.77 | 22.21 | 22.60 | 104,843 | -1.38(-5.75%) |
May 05, 2020 | 24.56 | 25.55 | 23.97 | 23.97 | 82,612 | -0.06(-0.26%) |
May 04, 2020 | 24.52 | 24.52 | 23.60 | 24.04 | 73,888 | -0.37(-1.50%) |
May 01, 2020 | 25.39 | 25.39 | 23.90 | 24.40 | 82,659 | -1.20(-4.69%) |
Apr 30, 2020 | 26.63 | 26.93 | 25.53 | 25.60 | 84,863 | -1.91(-6.93%) |
Apr 29, 2020 | 27.76 | 28.12 | 26.79 | 27.51 | 83,120 | +0.96(+3.61%) |
Apr 28, 2020 | 27.04 | 27.04 | 26.24 | 26.55 | 67,041 | +0.22(+0.85%) |
Apr 27, 2020 | 25.10 | 26.72 | 25.10 | 26.33 | 66,833 | +1.47(+5.91%) |
Apr 24, 2020 | 25.48 | 25.48 | 24.66 | 24.86 | 43,787 | -0.69(-2.70%) |
Apr 23, 2020 | 25.05 | 26.32 | 24.18 | 25.55 | 86,807 | +0.25(+0.99%) |
Apr 22, 2020 | 26.00 | 26.00 | 24.99 | 25.30 | 57,405 | +0.10(+0.39%) |
Apr 21, 2020 | 24.76 | 25.62 | 24.35 | 25.20 | 56,150 | -0.61(-2.36%) |
Apr 20, 2020 | 26.19 | 27.13 | 25.63 | 25.81 | 60,089 | -1.05(-3.90%) |
Apr 17, 2020 | 26.14 | 27.32 | 24.65 | 26.86 | 146,553 | +0.64(+2.46%) |
Apr 16, 2020 | 26.42 | 27.07 | 25.34 | 26.21 | 93,919 | -0.29(-1.08%) |
Apr 15, 2020 | 27.50 | 27.64 | 26.38 | 26.50 | 72,397 | -2.21(-7.70%) |
Apr 14, 2020 | 29.44 | 30.04 | 28.33 | 28.71 | 70,035 | +0.15(+0.53%) |
Apr 13, 2020 | 28.81 | 30.43 | 27.83 | 28.56 | 66,866 | -0.44(-1.51%) |
Apr 09, 2020 | 28.09 | 29.35 | 27.73 | 29.00 | 126,223 | +1.37(+4.96%) |
Apr 08, 2020 | 28.06 | 28.10 | 26.90 | 27.63 | 83,298 | +0.28(+1.02%) |
Apr 07, 2020 | 28.48 | 29.04 | 26.97 | 27.35 | 124,390 | -0.49(-1.77%) |
Apr 06, 2020 | 27.98 | 29.03 | 27.05 | 27.84 | 110,146 | +0.88(+3.25%) |
Apr 03, 2020 | 28.20 | 28.84 | 26.46 | 26.96 | 113,489 | -1.73(-6.02%) |
Apr 02, 2020 | 28.06 | 29.44 | 27.08 | 28.69 | 90,174 | +0.34(+1.20%) |
Apr 01, 2020 | 27.80 | 28.97 | 27.56 | 28.35 | 75,307 | -0.84(-2.88%) |
Mar 31, 2020 | 29.40 | 29.97 | 28.34 | 29.19 | 84,908 | -0.40(-1.36%) |
Mar 30, 2020 | 28.19 | 29.65 | 27.03 | 29.60 | 64,906 | +1.78(+6.40%) |
Mar 27, 2020 | 29.09 | 29.27 | 27.47 | 27.82 | 122,202 | -2.22(-7.39%) |
Mar 26, 2020 | 27.75 | 30.04 | 25.75 | 30.04 | 75,816 | +2.67(+9.75%) |
Mar 25, 2020 | 28.82 | 29.19 | 25.11 | 27.37 | 165,100 | -1.90(-6.49%) |
Mar 24, 2020 | 27.66 | 29.29 | 26.19 | 29.27 | 110,827 | +2.89(+10.96%) |
Mar 23, 2020 | 25.40 | 28.90 | 24.21 | 26.37 | 86,020 | +1.25(+4.99%) |
Mar 20, 2020 | 26.53 | 28.71 | 24.26 | 25.12 | 172,803 | -1.19(-4.53%) |
Mar 19, 2020 | 24.75 | 27.82 | 23.69 | 26.31 | 95,579 | +1.43(+5.76%) |
Mar 18, 2020 | 26.05 | 27.18 | 24.51 | 24.88 | 101,459 | -2.84(-10.24%) |
Mar 17, 2020 | 23.69 | 27.72 | 22.38 | 27.72 | 142,654 | +4.66(+20.19%) |
Mar 16, 2020 | 25.96 | 26.15 | 22.81 | 23.06 | 93,155 | -5.26(-18.58%) |
Mar 13, 2020 | 25.60 | 28.33 | 24.65 | 28.33 | 104,106 | +3.71(+15.05%) |
Mar 12, 2020 | 28.16 | 29.56 | 24.57 | 24.62 | 93,658 | -5.60(-18.52%) |
Mar 11, 2020 | 30.22 | 30.64 | 29.72 | 30.21 | 75,240 | -0.87(-2.79%) |
Mar 10, 2020 | 31.86 | 32.68 | 29.73 | 31.08 | 57,027 | +0.24(+0.78%) |
Mar 09, 2020 | 31.54 | 32.08 | 30.23 | 30.84 | 59,387 | -2.99(-8.84%) |
Mar 06, 2020 | 32.46 | 34.51 | 28.94 | 33.83 | 69,814 | -0.07(-0.21%) |
Mar 05, 2020 | 35.15 | 36.19 | 33.39 | 33.90 | 76,314 | -2.43(-6.68%) |
Mar 04, 2020 | 35.54 | 36.44 | 35.24 | 36.33 | 62,716 | +1.35(+3.86%) |
Mar 03, 2020 | 36.21 | 36.95 | 34.63 | 34.98 | 97,202 | -1.44(-3.95%) |