Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.94 | 26.58 | 25.20 | 25.85 | 284,800 | -0.08(-0.31%) |
May 28, 2020 | 28.66 | 28.87 | 25.67 | 25.93 | 381,452 | -2.45(-8.63%) |
May 27, 2020 | 27.93 | 28.69 | 26.45 | 28.38 | 419,786 | +1.05(+3.84%) |
May 26, 2020 | 26.23 | 27.65 | 26.02 | 27.33 | 357,222 | +2.02(+7.98%) |
May 22, 2020 | 25.44 | 25.50 | 24.78 | 25.31 | 130,400 | -0.01(-0.04%) |
May 21, 2020 | 25.29 | 25.92 | 25.09 | 25.32 | 153,558 | +0.15(+0.60%) |
May 20, 2020 | 25.34 | 25.77 | 24.77 | 25.17 | 242,547 | +0.32(+1.29%) |
May 19, 2020 | 24.78 | 25.61 | 24.60 | 24.85 | 230,264 | -0.39(-1.55%) |
May 18, 2020 | 23.62 | 25.45 | 23.07 | 25.24 | 545,156 | +2.62(+11.58%) |
May 15, 2020 | 22.70 | 22.96 | 22.35 | 22.62 | 275,100 | -0.28(-1.22%) |
May 14, 2020 | 21.45 | 22.96 | 21.05 | 22.90 | 254,305 | +0.96(+4.38%) |
May 13, 2020 | 23.69 | 23.98 | 21.70 | 21.94 | 273,553 | -1.82(-7.66%) |
May 12, 2020 | 24.81 | 24.96 | 23.75 | 23.76 | 209,222 | -0.78(-3.18%) |
May 11, 2020 | 24.50 | 25.03 | 23.92 | 24.54 | 238,356 | -0.19(-0.77%) |
May 08, 2020 | 24.51 | 24.99 | 23.92 | 24.73 | 305,900 | +0.98(+4.13%) |
May 07, 2020 | 22.55 | 24.65 | 22.21 | 23.75 | 660,741 | +1.35(+6.03%) |
May 06, 2020 | 22.59 | 23.26 | 22.26 | 22.40 | 172,466 | -0.14(-0.62%) |
May 05, 2020 | 22.32 | 23.26 | 22.25 | 22.54 | 256,093 | +0.74(+3.39%) |
May 04, 2020 | 21.22 | 22.17 | 21.01 | 21.80 | 389,682 | +0.17(+0.79%) |
May 01, 2020 | 21.90 | 22.30 | 20.91 | 21.63 | 329,700 | -0.83(-3.70%) |
Apr 30, 2020 | 24.00 | 24.07 | 22.08 | 22.46 | 489,664 | -1.89(-7.76%) |
Apr 29, 2020 | 23.41 | 25.24 | 23.27 | 24.35 | 546,738 | +1.25(+5.41%) |
Apr 28, 2020 | 23.79 | 24.57 | 21.84 | 23.10 | 1,328,971 | +2.71(+13.29%) |
Apr 27, 2020 | 20.59 | 21.02 | 20.24 | 20.39 | 478,480 | -0.20(-0.97%) |
Apr 24, 2020 | 20.00 | 20.79 | 19.64 | 20.59 | 218,200 | +0.69(+3.47%) |
Apr 23, 2020 | 19.50 | 20.64 | 19.50 | 19.90 | 245,888 | +0.53(+2.74%) |
Apr 22, 2020 | 19.07 | 19.84 | 19.06 | 19.37 | 256,249 | +0.60(+3.20%) |
Apr 21, 2020 | 20.06 | 20.91 | 18.66 | 18.77 | 549,004 | +0.99(+5.57%) |
Apr 20, 2020 | 17.92 | 18.68 | 17.68 | 17.78 | 179,915 | -0.44(-2.41%) |
Apr 17, 2020 | 17.54 | 18.59 | 17.42 | 18.22 | 434,400 | +1.12(+6.55%) |
Apr 16, 2020 | 17.41 | 17.80 | 16.64 | 17.10 | 351,260 | -0.28(-1.61%) |
Apr 15, 2020 | 18.06 | 18.20 | 17.19 | 17.38 | 295,884 | -1.37(-7.31%) |
Apr 14, 2020 | 18.97 | 19.78 | 18.53 | 18.75 | 366,279 | +0.20(+1.08%) |
Apr 13, 2020 | 17.81 | 18.68 | 17.40 | 18.55 | 296,613 | +0.76(+4.27%) |
Apr 09, 2020 | 16.99 | 18.09 | 16.72 | 17.79 | 477,900 | +1.45(+8.87%) |
Apr 08, 2020 | 16.40 | 16.79 | 15.07 | 16.34 | 338,515 | +0.38(+2.38%) |
Apr 07, 2020 | 16.44 | 16.80 | 15.49 | 15.96 | 356,592 | +0.22(+1.40%) |
Apr 06, 2020 | 14.67 | 15.86 | 14.67 | 15.74 | 259,193 | +1.93(+13.98%) |
Apr 03, 2020 | 14.28 | 14.50 | 13.54 | 13.81 | 209,100 | -0.44(-3.09%) |
Apr 02, 2020 | 15.06 | 15.74 | 13.99 | 14.25 | 310,416 | -0.64(-4.30%) |
Apr 01, 2020 | 16.05 | 16.39 | 14.71 | 14.89 | 349,949 | -1.82(-10.89%) |
Mar 31, 2020 | 16.75 | 18.02 | 16.53 | 16.71 | 377,928 | +0.08(+0.48%) |
Mar 30, 2020 | 15.63 | 16.72 | 15.31 | 16.63 | 317,245 | +1.22(+7.92%) |
Mar 27, 2020 | 16.22 | 16.22 | 15.09 | 15.41 | 279,800 | -1.30(-7.78%) |
Mar 26, 2020 | 16.48 | 17.37 | 16.22 | 16.71 | 423,245 | +0.47(+2.89%) |
Mar 25, 2020 | 16.46 | 17.00 | 15.17 | 16.24 | 416,981 | -0.10(-0.61%) |
Mar 24, 2020 | 15.65 | 17.01 | 15.57 | 16.34 | 392,131 | +1.50(+10.11%) |
Mar 23, 2020 | 14.46 | 15.10 | 13.41 | 14.84 | 304,326 | +0.74(+5.25%) |
Mar 20, 2020 | 14.58 | 15.64 | 13.54 | 14.10 | 594,400 | -0.22(-1.54%) |
Mar 19, 2020 | 12.38 | 15.23 | 12.00 | 14.32 | 707,383 | +1.64(+12.93%) |
Mar 18, 2020 | 13.16 | 13.81 | 11.47 | 12.68 | 854,576 | -0.68(-5.09%) |
Mar 17, 2020 | 13.88 | 14.37 | 12.44 | 13.36 | 816,207 | -0.85(-5.98%) |
Mar 16, 2020 | 16.31 | 16.31 | 14.00 | 14.21 | 697,671 | -3.89(-21.49%) |
Mar 13, 2020 | 19.05 | 19.95 | 17.54 | 18.10 | 798,700 | +0.15(+0.84%) |
Mar 12, 2020 | 19.91 | 19.99 | 17.77 | 17.95 | 707,474 | -2.89(-13.87%) |
Mar 11, 2020 | 21.28 | 21.47 | 20.37 | 20.84 | 685,710 | -1.36(-6.13%) |
Mar 10, 2020 | 22.79 | 22.79 | 20.81 | 22.20 | 786,738 | +0.77(+3.59%) |
Mar 09, 2020 | 21.58 | 22.15 | 20.85 | 21.43 | 604,769 | -1.60(-6.95%) |
Mar 06, 2020 | 21.25 | 23.06 | 20.76 | 23.03 | 703,500 | +0.99(+4.49%) |
Mar 05, 2020 | 24.98 | 25.50 | 21.79 | 22.04 | 891,218 | -3.39(-13.33%) |
Mar 04, 2020 | 25.76 | 26.49 | 25.23 | 25.43 | 634,480 | +0.08(+0.32%) |
Mar 03, 2020 | 27.40 | 28.00 | 24.85 | 25.35 | 2,369,990 | -3.03(-10.68%) |