Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.64 | 24.86 | 24.21 | 24.58 | 1,048,084 | -0.57(-2.28%) |
May 28, 2020 | 26.10 | 26.10 | 24.97 | 25.15 | 974,532 | -0.49(-1.91%) |
May 27, 2020 | 24.61 | 25.77 | 24.00 | 25.64 | 912,178 | +2.00(+8.47%) |
May 26, 2020 | 22.88 | 23.90 | 22.88 | 23.64 | 585,274 | +1.79(+8.20%) |
May 22, 2020 | 22.26 | 22.34 | 21.65 | 21.85 | 539,423 | -0.24(-1.07%) |
May 21, 2020 | 22.12 | 22.66 | 21.98 | 22.08 | 1,087,270 | -0.14(-0.61%) |
May 20, 2020 | 21.18 | 22.28 | 20.94 | 22.22 | 1,014,227 | +1.52(+7.35%) |
May 19, 2020 | 21.55 | 21.78 | 20.69 | 20.70 | 764,832 | -1.21(-5.52%) |
May 18, 2020 | 20.79 | 22.01 | 20.79 | 21.91 | 1,065,377 | +2.13(+10.77%) |
May 15, 2020 | 19.78 | 19.99 | 19.46 | 19.78 | 859,126 | -0.17(-0.85%) |
May 14, 2020 | 19.50 | 20.24 | 18.92 | 19.95 | 1,302,968 | -0.15(-0.76%) |
May 13, 2020 | 21.15 | 21.27 | 19.69 | 20.10 | 1,021,422 | -1.28(-5.97%) |
May 12, 2020 | 22.49 | 22.56 | 21.34 | 21.37 | 1,011,340 | -1.11(-4.92%) |
May 11, 2020 | 22.51 | 22.75 | 21.93 | 22.48 | 1,152,911 | -0.55(-2.39%) |
May 08, 2020 | 22.48 | 23.08 | 22.37 | 23.03 | 812,271 | +0.87(+3.93%) |
May 07, 2020 | 22.71 | 23.14 | 22.06 | 22.16 | 901,502 | -0.29(-1.28%) |
May 06, 2020 | 23.33 | 23.40 | 22.35 | 22.45 | 966,658 | -0.79(-3.38%) |
May 05, 2020 | 24.86 | 24.86 | 23.23 | 23.23 | 1,532,966 | -0.85(-3.51%) |
May 04, 2020 | 23.61 | 24.32 | 23.44 | 24.08 | 1,802,507 | -0.52(-2.13%) |
May 01, 2020 | 24.89 | 25.33 | 24.32 | 24.60 | 6,798,821 | -0.72(-2.84%) |
Apr 30, 2020 | 25.13 | 25.90 | 24.61 | 25.32 | 6,052,020 | -0.99(-3.76%) |
Apr 29, 2020 | 25.52 | 26.59 | 25.37 | 26.31 | 1,981,296 | +1.68(+6.83%) |
Apr 28, 2020 | 25.08 | 25.40 | 24.24 | 24.63 | 1,294,652 | +0.37(+1.53%) |
Apr 27, 2020 | 22.40 | 24.48 | 22.29 | 24.26 | 1,809,480 | +2.31(+10.51%) |
Apr 24, 2020 | 21.59 | 22.13 | 21.35 | 21.95 | 1,061,099 | +0.75(+3.55%) |
Apr 23, 2020 | 20.82 | 21.66 | 20.82 | 21.20 | 830,872 | +0.35(+1.66%) |
Apr 22, 2020 | 21.71 | 21.75 | 20.75 | 20.85 | 861,519 | -0.35(-1.63%) |
Apr 21, 2020 | 20.77 | 21.54 | 20.71 | 21.20 | 772,302 | -0.36(-1.69%) |
Apr 20, 2020 | 20.64 | 21.96 | 20.45 | 21.56 | 1,090,948 | +0.25(+1.19%) |
Apr 17, 2020 | 20.33 | 21.43 | 20.09 | 21.31 | 863,503 | +1.75(+8.95%) |
Apr 16, 2020 | 19.90 | 19.96 | 18.94 | 19.56 | 870,287 | -0.30(-1.49%) |
Apr 15, 2020 | 20.41 | 20.71 | 19.77 | 19.85 | 649,370 | -1.44(-6.75%) |
Apr 14, 2020 | 22.35 | 22.35 | 20.88 | 21.29 | 617,161 | -0.14(-0.63%) |
Apr 13, 2020 | 22.78 | 22.78 | 21.16 | 21.42 | 620,964 | -1.20(-5.30%) |
Apr 09, 2020 | 21.88 | 22.81 | 21.78 | 22.62 | 1,024,419 | +1.39(+6.57%) |
Apr 08, 2020 | 20.87 | 21.55 | 20.11 | 21.23 | 1,177,110 | +0.94(+4.62%) |
Apr 07, 2020 | 20.50 | 20.99 | 20.06 | 20.29 | 1,214,114 | +0.41(+2.08%) |
Apr 06, 2020 | 19.84 | 19.98 | 19.32 | 19.88 | 928,438 | +1.32(+7.10%) |
Apr 03, 2020 | 19.22 | 19.54 | 18.19 | 18.56 | 615,148 | -0.74(-3.85%) |
Apr 02, 2020 | 18.91 | 19.85 | 18.85 | 19.30 | 674,407 | +0.19(+0.97%) |
Apr 01, 2020 | 19.23 | 19.54 | 18.20 | 19.12 | 1,027,761 | -0.39(-1.99%) |
Mar 31, 2020 | 19.24 | 19.91 | 18.86 | 19.51 | 962,435 | +0.02(+0.09%) |
Mar 30, 2020 | 19.00 | 19.59 | 18.49 | 19.49 | 987,296 | +0.87(+4.68%) |
Mar 27, 2020 | 19.32 | 19.54 | 18.59 | 18.62 | 906,690 | -1.52(-7.55%) |
Mar 26, 2020 | 19.35 | 20.24 | 18.97 | 20.14 | 1,029,641 | +1.00(+5.21%) |
Mar 25, 2020 | 19.79 | 20.10 | 18.80 | 19.14 | 1,166,933 | -0.35(-1.78%) |
Mar 24, 2020 | 18.75 | 19.57 | 18.31 | 19.49 | 1,522,639 | +1.78(+10.07%) |
Mar 23, 2020 | 17.57 | 18.58 | 16.62 | 17.71 | 1,437,945 | +0.23(+1.31%) |
Mar 20, 2020 | 19.90 | 20.29 | 17.22 | 17.48 | 2,236,733 | -2.42(-12.15%) |
Mar 19, 2020 | 18.70 | 20.37 | 17.86 | 19.90 | 1,358,116 | +0.96(+5.09%) |
Mar 18, 2020 | 19.33 | 21.40 | 18.48 | 18.93 | 1,775,428 | -1.62(-7.89%) |
Mar 17, 2020 | 18.52 | 20.82 | 17.75 | 20.55 | 1,676,079 | +2.40(+13.22%) |
Mar 16, 2020 | 17.11 | 18.81 | 16.89 | 18.15 | 1,783,921 | -1.83(-9.18%) |
Mar 13, 2020 | 19.14 | 20.02 | 17.66 | 19.99 | 2,032,630 | +2.08(+11.61%) |
Mar 12, 2020 | 17.75 | 19.51 | 16.92 | 17.91 | 1,681,528 | -1.29(-6.73%) |
Mar 11, 2020 | 20.57 | 20.94 | 19.14 | 19.20 | 1,959,477 | -2.04(-9.60%) |
Mar 10, 2020 | 20.89 | 21.42 | 19.98 | 21.24 | 944,381 | +1.23(+6.16%) |
Mar 09, 2020 | 22.31 | 22.52 | 19.97 | 20.01 | 1,349,737 | -3.38(-14.45%) |
Mar 06, 2020 | 23.09 | 23.50 | 22.71 | 23.39 | 872,841 | -0.34(-1.44%) |
Mar 05, 2020 | 24.17 | 24.73 | 23.36 | 23.73 | 852,046 | -1.24(-4.97%) |
Mar 04, 2020 | 25.16 | 25.20 | 24.00 | 24.97 | 1,282,453 | +0.08(+0.33%) |
Mar 03, 2020 | 25.34 | 25.70 | 24.53 | 24.89 | 1,138,342 | -0.60(-2.35%) |