Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.67 | 25.73 | 24.83 | 25.16 | 92,464 | -0.97(-3.70%) |
May 28, 2020 | 27.27 | 27.46 | 25.78 | 26.13 | 118,471 | -0.62(-2.32%) |
May 27, 2020 | 25.53 | 26.95 | 25.51 | 26.75 | 138,777 | +2.00(+8.06%) |
May 26, 2020 | 23.94 | 25.29 | 23.94 | 24.75 | 243,896 | +1.48(+6.36%) |
May 22, 2020 | 23.41 | 23.82 | 23.01 | 23.27 | 131,704 | -0.21(-0.91%) |
May 21, 2020 | 23.57 | 23.86 | 23.37 | 23.48 | 73,637 | -0.20(-0.82%) |
May 20, 2020 | 22.48 | 23.75 | 22.48 | 23.68 | 140,397 | +1.33(+5.95%) |
May 19, 2020 | 23.25 | 23.43 | 22.35 | 22.35 | 118,975 | -1.01(-4.33%) |
May 18, 2020 | 22.70 | 23.43 | 22.23 | 23.36 | 134,300 | +1.67(+7.69%) |
May 15, 2020 | 21.53 | 22.00 | 21.28 | 21.69 | 90,321 | +0.05(+0.25%) |
May 14, 2020 | 21.12 | 21.80 | 20.44 | 21.64 | 110,105 | -0.31(-1.41%) |
May 13, 2020 | 22.93 | 22.93 | 21.50 | 21.95 | 74,757 | -1.29(-5.57%) |
May 12, 2020 | 24.88 | 24.88 | 23.21 | 23.24 | 100,995 | -1.56(-6.29%) |
May 11, 2020 | 24.93 | 25.21 | 24.41 | 24.80 | 141,595 | -0.57(-2.24%) |
May 08, 2020 | 24.65 | 25.46 | 24.61 | 25.37 | 105,882 | +1.34(+5.57%) |
May 07, 2020 | 24.78 | 25.13 | 23.94 | 24.03 | 141,194 | -0.28(-1.17%) |
May 06, 2020 | 24.55 | 25.17 | 24.04 | 24.32 | 139,775 | -0.13(-0.54%) |
May 05, 2020 | 25.96 | 26.13 | 24.44 | 24.45 | 134,561 | -0.98(-3.87%) |
May 04, 2020 | 25.53 | 25.62 | 24.95 | 25.43 | 113,738 | -0.31(-1.21%) |
May 01, 2020 | 25.88 | 26.13 | 25.21 | 25.74 | 111,633 | -0.97(-3.62%) |
Apr 30, 2020 | 27.28 | 27.28 | 26.28 | 26.71 | 124,985 | -1.43(-5.07%) |
Apr 29, 2020 | 27.46 | 29.11 | 25.28 | 28.14 | 148,850 | +0.87(+3.19%) |
Apr 28, 2020 | 26.65 | 27.80 | 26.30 | 27.27 | 113,031 | +0.83(+3.15%) |
Apr 27, 2020 | 25.10 | 26.66 | 24.93 | 26.44 | 122,122 | +1.40(+5.60%) |
Apr 24, 2020 | 25.12 | 25.51 | 24.68 | 25.04 | 75,888 | +0.00(+0.00%) |
Apr 23, 2020 | 24.71 | 26.46 | 24.71 | 25.04 | 71,383 | +0.18(+0.71%) |
Apr 22, 2020 | 25.96 | 25.96 | 24.79 | 24.86 | 73,566 | -0.58(-2.27%) |
Apr 21, 2020 | 24.02 | 25.72 | 23.95 | 25.43 | 148,939 | +0.38(+1.52%) |
Apr 20, 2020 | 24.88 | 25.74 | 24.50 | 25.05 | 85,838 | -0.58(-2.25%) |
Apr 17, 2020 | 25.31 | 25.95 | 25.31 | 25.63 | 136,779 | +1.25(+5.13%) |
Apr 16, 2020 | 25.89 | 26.01 | 23.68 | 24.38 | 157,131 | -1.61(-6.21%) |
Apr 15, 2020 | 26.96 | 27.16 | 25.76 | 25.99 | 216,050 | -1.59(-5.76%) |
Apr 14, 2020 | 28.77 | 28.78 | 27.36 | 27.58 | 280,124 | -0.31(-1.11%) |
Apr 13, 2020 | 28.83 | 29.36 | 27.54 | 27.89 | 158,306 | -1.20(-4.12%) |
Apr 09, 2020 | 27.31 | 29.11 | 27.14 | 29.09 | 124,149 | +2.35(+8.79%) |
Apr 08, 2020 | 26.18 | 27.84 | 25.98 | 26.74 | 106,685 | +0.67(+2.59%) |
Apr 07, 2020 | 26.71 | 28.60 | 25.65 | 26.06 | 122,567 | +0.20(+0.75%) |
Apr 06, 2020 | 25.17 | 25.97 | 24.30 | 25.87 | 176,455 | +1.74(+7.20%) |
Apr 03, 2020 | 25.86 | 26.06 | 23.94 | 24.13 | 131,028 | -1.52(-5.91%) |
Apr 02, 2020 | 25.00 | 25.90 | 24.96 | 25.65 | 146,865 | +0.43(+1.69%) |
Apr 01, 2020 | 25.41 | 25.66 | 24.81 | 25.22 | 121,761 | -1.22(-4.63%) |
Mar 31, 2020 | 25.94 | 26.74 | 25.58 | 26.45 | 147,420 | +0.04(+0.13%) |
Mar 30, 2020 | 25.67 | 26.75 | 25.16 | 26.41 | 123,856 | +0.89(+3.47%) |
Mar 27, 2020 | 26.49 | 27.39 | 25.43 | 25.52 | 164,292 | -1.17(-4.39%) |
Mar 26, 2020 | 24.25 | 26.79 | 24.25 | 26.69 | 114,212 | +2.62(+10.87%) |
Mar 25, 2020 | 24.54 | 25.16 | 23.43 | 24.08 | 163,954 | -0.22(-0.91%) |
Mar 24, 2020 | 22.46 | 24.43 | 22.46 | 24.30 | 189,492 | +2.58(+11.88%) |
Mar 23, 2020 | 23.31 | 24.39 | 20.67 | 21.72 | 291,662 | -1.31(-5.70%) |
Mar 20, 2020 | 25.25 | 26.05 | 22.72 | 23.03 | 312,122 | -2.14(-8.49%) |
Mar 19, 2020 | 24.49 | 25.74 | 23.68 | 25.17 | 209,205 | +0.56(+2.27%) |
Mar 18, 2020 | 24.19 | 25.23 | 22.91 | 24.61 | 187,051 | -0.91(-3.58%) |
Mar 17, 2020 | 23.04 | 25.52 | 22.54 | 25.52 | 267,483 | +2.59(+11.29%) |
Mar 16, 2020 | 23.08 | 25.04 | 20.44 | 22.93 | 172,541 | -2.49(-9.80%) |
Mar 13, 2020 | 24.80 | 25.55 | 23.91 | 25.43 | 196,993 | +1.74(+7.34%) |
Mar 12, 2020 | 24.74 | 25.66 | 23.63 | 23.69 | 182,970 | -2.35(-9.03%) |
Mar 11, 2020 | 26.64 | 27.04 | 25.87 | 26.04 | 146,479 | -1.29(-4.73%) |
Mar 10, 2020 | 27.44 | 27.63 | 26.19 | 27.33 | 155,996 | +0.57(+2.14%) |
Mar 09, 2020 | 27.28 | 28.34 | 26.42 | 26.76 | 159,251 | -2.54(-8.68%) |
Mar 06, 2020 | 28.19 | 29.54 | 27.86 | 29.30 | 219,714 | +0.35(+1.22%) |
Mar 05, 2020 | 29.90 | 30.01 | 28.61 | 28.95 | 107,810 | -1.48(-4.86%) |
Mar 04, 2020 | 30.65 | 30.90 | 30.22 | 30.43 | 160,328 | +0.04(+0.12%) |
Mar 03, 2020 | 30.98 | 31.38 | 30.23 | 30.39 | 126,031 | -0.75(-2.40%) |