Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.01 | 28.04 | 26.93 | 27.44 | 314,426 | -1.14(-3.99%) |
May 28, 2020 | 30.02 | 30.06 | 28.34 | 28.58 | 279,185 | -0.73(-2.49%) |
May 27, 2020 | 27.93 | 29.38 | 27.69 | 29.31 | 283,273 | +2.19(+8.09%) |
May 26, 2020 | 26.56 | 27.46 | 26.43 | 27.12 | 339,306 | +1.73(+6.81%) |
May 22, 2020 | 25.97 | 26.20 | 24.91 | 25.39 | 162,878 | -0.43(-1.66%) |
May 21, 2020 | 25.59 | 26.32 | 25.59 | 25.82 | 252,614 | +0.01(+0.03%) |
May 20, 2020 | 24.97 | 25.90 | 24.82 | 25.81 | 248,918 | +1.56(+6.43%) |
May 19, 2020 | 25.31 | 25.75 | 24.23 | 24.25 | 201,978 | -1.42(-5.52%) |
May 18, 2020 | 24.64 | 25.91 | 24.64 | 25.67 | 375,557 | +2.15(+9.14%) |
May 15, 2020 | 23.31 | 24.21 | 22.67 | 23.52 | 983,774 | +0.14(+0.61%) |
May 14, 2020 | 21.71 | 23.53 | 21.40 | 23.37 | 408,414 | +0.97(+4.34%) |
May 13, 2020 | 22.97 | 22.97 | 21.47 | 22.40 | 322,275 | -0.98(-4.19%) |
May 12, 2020 | 24.65 | 25.21 | 23.34 | 23.38 | 281,452 | -1.15(-4.69%) |
May 11, 2020 | 25.26 | 25.59 | 24.15 | 24.53 | 392,402 | -1.35(-5.20%) |
May 08, 2020 | 24.95 | 26.01 | 24.52 | 25.88 | 342,806 | +1.67(+6.88%) |
May 07, 2020 | 24.25 | 25.01 | 23.98 | 24.21 | 270,857 | +0.49(+2.07%) |
May 06, 2020 | 24.45 | 24.54 | 23.62 | 23.72 | 194,859 | -0.73(-2.99%) |
May 05, 2020 | 25.48 | 25.89 | 24.43 | 24.45 | 218,503 | -0.45(-1.83%) |
May 04, 2020 | 24.68 | 25.05 | 24.15 | 24.91 | 226,123 | -0.15(-0.60%) |
May 01, 2020 | 25.14 | 25.81 | 24.51 | 25.06 | 271,126 | -0.78(-3.04%) |
Apr 30, 2020 | 27.04 | 27.04 | 25.62 | 25.84 | 272,968 | -2.20(-7.85%) |
Apr 29, 2020 | 27.10 | 28.53 | 26.53 | 28.05 | 384,972 | +1.98(+7.59%) |
Apr 28, 2020 | 26.73 | 27.87 | 25.91 | 26.07 | 298,541 | +0.14(+0.55%) |
Apr 27, 2020 | 24.33 | 26.18 | 24.33 | 25.92 | 233,670 | +1.87(+7.78%) |
Apr 24, 2020 | 23.36 | 24.26 | 23.00 | 24.05 | 185,088 | +0.84(+3.61%) |
Apr 23, 2020 | 22.96 | 23.63 | 22.73 | 23.21 | 202,794 | +0.32(+1.40%) |
Apr 22, 2020 | 23.23 | 23.33 | 22.55 | 22.89 | 210,699 | +0.31(+1.38%) |
Apr 21, 2020 | 21.97 | 22.88 | 21.71 | 22.58 | 213,862 | -0.28(-1.21%) |
Apr 20, 2020 | 22.10 | 23.65 | 22.02 | 22.86 | 258,237 | -0.03(-0.12%) |
Apr 17, 2020 | 22.26 | 23.15 | 22.04 | 22.88 | 247,009 | +1.48(+6.91%) |
Apr 16, 2020 | 21.71 | 21.87 | 20.82 | 21.40 | 364,253 | -0.50(-2.28%) |
Apr 15, 2020 | 22.46 | 23.25 | 21.63 | 21.90 | 266,699 | -1.74(-7.35%) |
Apr 14, 2020 | 24.68 | 24.71 | 23.10 | 23.64 | 208,740 | -0.21(-0.86%) |
Apr 13, 2020 | 25.50 | 25.50 | 23.58 | 23.85 | 184,021 | -1.70(-6.66%) |
Apr 09, 2020 | 25.01 | 26.25 | 24.86 | 25.55 | 439,164 | +1.29(+5.33%) |
Apr 08, 2020 | 23.56 | 24.42 | 22.89 | 24.26 | 361,176 | +1.22(+5.30%) |
Apr 07, 2020 | 23.52 | 24.44 | 22.71 | 23.04 | 371,810 | +0.59(+2.62%) |
Apr 06, 2020 | 23.12 | 23.81 | 22.12 | 22.45 | 631,347 | +0.40(+1.82%) |
Apr 03, 2020 | 23.32 | 24.35 | 21.59 | 22.05 | 648,819 | -1.54(-6.54%) |
Apr 02, 2020 | 22.14 | 23.70 | 22.14 | 23.59 | 574,621 | +1.19(+5.33%) |
Apr 01, 2020 | 22.76 | 23.42 | 22.13 | 22.39 | 630,354 | -1.57(-6.55%) |
Mar 31, 2020 | 22.78 | 24.27 | 22.78 | 23.96 | 576,432 | +1.01(+4.39%) |
Mar 30, 2020 | 22.15 | 23.48 | 21.49 | 22.96 | 807,849 | +0.85(+3.83%) |
Mar 27, 2020 | 21.38 | 22.43 | 21.38 | 22.11 | 648,585 | +0.10(+0.48%) |
Mar 26, 2020 | 21.56 | 22.26 | 20.83 | 22.00 | 757,014 | +0.73(+3.45%) |
Mar 25, 2020 | 19.79 | 22.34 | 19.31 | 21.27 | 801,303 | +1.53(+7.74%) |
Mar 24, 2020 | 17.05 | 19.86 | 16.99 | 19.74 | 746,403 | +3.67(+22.80%) |
Mar 23, 2020 | 14.98 | 16.45 | 13.62 | 16.08 | 1,369,140 | +1.38(+9.38%) |
Mar 20, 2020 | 16.10 | 17.47 | 14.25 | 14.70 | 1,376,454 | -1.45(-8.97%) |
Mar 19, 2020 | 17.09 | 17.75 | 15.00 | 16.15 | 1,386,737 | -0.45(-2.68%) |
Mar 18, 2020 | 22.99 | 23.82 | 16.34 | 16.59 | 834,096 | -8.11(-32.83%) |
Mar 17, 2020 | 23.43 | 24.86 | 22.99 | 24.70 | 569,714 | +1.64(+7.12%) |
Mar 16, 2020 | 22.60 | 24.59 | 22.29 | 23.06 | 580,715 | -1.99(-7.94%) |
Mar 13, 2020 | 24.10 | 25.12 | 22.93 | 25.05 | 640,795 | +2.36(+10.38%) |
Mar 12, 2020 | 22.30 | 24.35 | 21.58 | 22.69 | 555,096 | -1.27(-5.28%) |
Mar 11, 2020 | 24.88 | 25.56 | 23.67 | 23.96 | 328,706 | -1.75(-6.82%) |
Mar 10, 2020 | 25.15 | 25.80 | 24.16 | 25.71 | 412,481 | +1.54(+6.39%) |
Mar 09, 2020 | 25.73 | 26.46 | 24.14 | 24.17 | 459,690 | -3.95(-14.03%) |
Mar 06, 2020 | 27.62 | 28.63 | 27.44 | 28.11 | 325,725 | -0.72(-2.48%) |
Mar 05, 2020 | 29.00 | 29.24 | 28.37 | 28.83 | 286,797 | -1.22(-4.07%) |
Mar 04, 2020 | 29.90 | 30.19 | 29.02 | 30.05 | 222,581 | +0.49(+1.65%) |
Mar 03, 2020 | 30.91 | 31.26 | 29.18 | 29.56 | 260,346 | -1.59(-5.10%) |