Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.00 | 26.24 | 25.79 | 25.87 | 235,197 | +0.25(+0.98%) |
May 28, 2020 | 26.26 | 26.30 | 25.38 | 25.62 | 224,762 | +0.08(+0.33%) |
May 27, 2020 | 25.12 | 25.62 | 24.56 | 25.53 | 877,230 | -0.23(-0.90%) |
May 26, 2020 | 27.01 | 27.04 | 25.75 | 25.76 | 425,659 | -1.40(-5.17%) |
May 22, 2020 | 27.13 | 27.77 | 27.09 | 27.17 | 232,400 | -0.11(-0.41%) |
May 21, 2020 | 27.85 | 27.85 | 26.68 | 27.28 | 248,358 | -0.90(-3.20%) |
May 20, 2020 | 28.85 | 28.98 | 28.05 | 28.18 | 257,589 | -0.47(-1.65%) |
May 19, 2020 | 27.97 | 28.87 | 27.97 | 28.65 | 552,699 | +0.92(+3.32%) |
May 18, 2020 | 29.59 | 29.59 | 27.52 | 27.73 | 1,464,154 | -0.61(-2.16%) |
May 15, 2020 | 27.88 | 28.39 | 27.62 | 28.35 | 260,159 | +1.07(+3.92%) |
May 14, 2020 | 26.47 | 27.45 | 26.41 | 27.28 | 289,968 | +0.99(+3.75%) |
May 13, 2020 | 26.63 | 26.82 | 25.87 | 26.29 | 260,116 | +0.12(+0.46%) |
May 12, 2020 | 26.48 | 27.00 | 26.09 | 26.17 | 146,217 | -0.07(-0.28%) |
May 11, 2020 | 26.99 | 27.22 | 26.04 | 26.25 | 225,468 | -0.88(-3.25%) |
May 08, 2020 | 27.26 | 27.62 | 26.92 | 27.13 | 384,536 | -0.07(-0.27%) |
May 07, 2020 | 26.58 | 27.45 | 26.29 | 27.20 | 274,573 | +0.98(+3.72%) |
May 06, 2020 | 26.82 | 26.92 | 26.14 | 26.23 | 294,560 | -0.99(-3.62%) |
May 05, 2020 | 26.60 | 27.22 | 25.92 | 27.21 | 245,639 | +0.59(+2.20%) |
May 04, 2020 | 26.40 | 26.76 | 26.26 | 26.63 | 661,938 | +0.65(+2.50%) |
May 01, 2020 | 24.72 | 26.02 | 24.63 | 25.98 | 135,459 | +0.65(+2.57%) |
Apr 30, 2020 | 26.03 | 26.48 | 25.19 | 25.33 | 243,027 | -1.30(-4.89%) |
Apr 29, 2020 | 26.35 | 26.63 | 25.67 | 26.63 | 427,531 | +0.23(+0.88%) |
Apr 28, 2020 | 26.58 | 26.58 | 25.81 | 26.40 | 515,417 | -0.14(-0.53%) |
Apr 27, 2020 | 26.96 | 27.05 | 25.83 | 26.54 | 419,968 | -0.16(-0.59%) |
Apr 24, 2020 | 26.80 | 26.95 | 26.01 | 26.69 | 693,758 | +0.46(+1.74%) |
Apr 23, 2020 | 25.84 | 27.33 | 25.67 | 26.24 | 716,561 | +0.75(+2.95%) |
Apr 22, 2020 | 24.61 | 25.56 | 24.55 | 25.48 | 321,812 | +1.61(+6.73%) |
Apr 21, 2020 | 23.36 | 24.10 | 23.25 | 23.88 | 198,040 | -0.29(-1.19%) |
Apr 20, 2020 | 23.56 | 24.40 | 23.56 | 24.17 | 392,372 | +0.60(+2.56%) |
Apr 17, 2020 | 23.98 | 23.98 | 23.28 | 23.56 | 334,290 | -0.73(-3.02%) |
Apr 16, 2020 | 23.68 | 24.40 | 23.59 | 24.30 | 198,161 | +0.55(+2.31%) |
Apr 15, 2020 | 23.78 | 24.17 | 23.12 | 23.75 | 316,499 | -0.51(-2.11%) |
Apr 14, 2020 | 24.63 | 25.26 | 23.66 | 24.26 | 697,902 | +0.19(+0.77%) |
Apr 13, 2020 | 22.49 | 24.25 | 21.84 | 24.07 | 774,732 | +1.52(+6.76%) |
Apr 09, 2020 | 21.17 | 22.55 | 21.02 | 22.55 | 389,916 | +2.09(+10.22%) |
Apr 08, 2020 | 20.41 | 20.57 | 20.05 | 20.46 | 113,466 | +0.17(+0.82%) |
Apr 07, 2020 | 20.72 | 20.74 | 20.03 | 20.29 | 186,182 | -0.27(-1.31%) |
Apr 06, 2020 | 19.97 | 20.64 | 19.76 | 20.56 | 413,298 | +1.32(+6.86%) |
Apr 03, 2020 | 19.41 | 19.94 | 19.14 | 19.24 | 299,645 | -0.17(-0.86%) |
Apr 02, 2020 | 18.78 | 19.78 | 18.78 | 19.41 | 366,706 | +0.86(+4.66%) |
Apr 01, 2020 | 17.96 | 18.68 | 17.85 | 18.54 | 366,038 | +0.73(+4.12%) |
Mar 31, 2020 | 18.15 | 18.90 | 17.80 | 17.81 | 143,007 | -0.70(-3.77%) |
Mar 30, 2020 | 19.07 | 19.45 | 18.00 | 18.50 | 727,116 | -0.27(-1.44%) |
Mar 27, 2020 | 19.48 | 19.77 | 18.37 | 18.77 | 285,551 | -1.07(-5.39%) |
Mar 26, 2020 | 20.66 | 20.90 | 19.34 | 19.84 | 432,806 | -0.09(-0.47%) |
Mar 25, 2020 | 19.81 | 20.43 | 18.85 | 19.94 | 522,002 | +0.51(+2.63%) |
Mar 24, 2020 | 18.66 | 19.77 | 18.12 | 19.43 | 702,038 | +2.64(+15.73%) |
Mar 23, 2020 | 15.91 | 17.59 | 15.91 | 16.79 | 304,351 | +1.12(+7.12%) |
Mar 20, 2020 | 16.99 | 17.19 | 15.65 | 15.67 | 178,496 | -0.57(-3.49%) |
Mar 19, 2020 | 16.78 | 18.58 | 15.33 | 16.24 | 3,259,040 | +0.06(+0.34%) |
Mar 18, 2020 | 18.08 | 18.92 | 15.95 | 16.18 | 521,117 | -2.94(-15.36%) |
Mar 17, 2020 | 16.56 | 19.35 | 16.56 | 19.12 | 1,086,724 | +2.20(+13.02%) |
Mar 16, 2020 | 15.34 | 17.59 | 13.02 | 16.92 | 727,791 | +1.30(+8.33%) |
Mar 13, 2020 | 18.24 | 18.24 | 15.16 | 15.61 | 2,670,882 | -1.60(-9.29%) |
Mar 12, 2020 | 18.13 | 19.16 | 16.63 | 17.21 | 413,413 | -2.35(-12.02%) |
Mar 11, 2020 | 20.94 | 21.15 | 19.43 | 19.56 | 309,659 | -1.77(-8.28%) |
Mar 10, 2020 | 21.60 | 21.70 | 20.48 | 21.33 | 1,348,881 | +0.02(+0.09%) |
Mar 09, 2020 | 22.57 | 22.57 | 21.16 | 21.31 | 472,614 | -1.54(-6.75%) |
Mar 06, 2020 | 23.24 | 23.24 | 22.06 | 22.85 | 328,373 | -0.20(-0.85%) |
Mar 05, 2020 | 22.81 | 23.19 | 22.49 | 23.05 | 269,044 | +0.57(+2.52%) |
Mar 04, 2020 | 22.74 | 22.74 | 21.89 | 22.48 | 300,265 | +0.23(+1.04%) |
Mar 03, 2020 | 21.51 | 22.92 | 21.26 | 22.25 | 542,047 | +1.15(+5.46%) |