Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.37 | 25.97 | 24.91 | 24.91 | 4,771 | -0.73(-2.84%) |
May 28, 2020 | 25.75 | 25.75 | 25.08 | 25.64 | 2,841 | -0.69(-2.61%) |
May 27, 2020 | 27.38 | 27.47 | 26.33 | 26.33 | 1,168 | -0.38(-1.43%) |
May 26, 2020 | 26.01 | 26.71 | 26.01 | 26.71 | 4,443 | +0.17(+0.63%) |
May 22, 2020 | 26.82 | 26.82 | 26.54 | 26.54 | 5,394 | -0.21(-0.78%) |
May 21, 2020 | 26.72 | 27.02 | 26.47 | 26.75 | 14,442 | +0.49(+1.85%) |
May 20, 2020 | 26.14 | 26.26 | 25.74 | 26.26 | 1,191 | -0.07(-0.27%) |
May 19, 2020 | 25.85 | 26.33 | 25.85 | 26.33 | 1,525 | +0.58(+2.23%) |
May 18, 2020 | 24.95 | 25.76 | 24.95 | 25.76 | 2,533 | -0.61(-2.30%) |
May 15, 2020 | 26.53 | 26.90 | 26.36 | 26.36 | 570 | -0.56(-2.09%) |
May 14, 2020 | 27.67 | 27.86 | 26.93 | 26.93 | 5,500 | -0.40(-1.48%) |
May 13, 2020 | 27.06 | 27.65 | 26.57 | 27.33 | 2,631 | +0.69(+2.60%) |
May 12, 2020 | 26.03 | 26.64 | 25.66 | 26.64 | 7,074 | +0.73(+2.83%) |
May 11, 2020 | 26.86 | 26.86 | 25.86 | 25.91 | 1,345 | -1.07(-3.98%) |
May 08, 2020 | 26.99 | 26.99 | 26.76 | 26.98 | 1,037 | -0.31(-1.13%) |
May 07, 2020 | 26.78 | 27.29 | 26.76 | 27.29 | 1,674 | +0.01(+0.04%) |
May 06, 2020 | 26.93 | 27.28 | 26.65 | 27.28 | 3,377 | +0.35(+1.31%) |
May 05, 2020 | 27.34 | 27.53 | 26.53 | 26.93 | 2,788 | -1.29(-4.57%) |
May 04, 2020 | 28.32 | 28.79 | 28.13 | 28.21 | 12,631 | -0.22(-0.79%) |
May 01, 2020 | 28.19 | 28.69 | 27.94 | 28.44 | 8,921 | +1.28(+4.72%) |
Apr 30, 2020 | 27.35 | 27.44 | 26.88 | 27.16 | 6,724 | +0.31(+1.14%) |
Apr 29, 2020 | 27.20 | 27.20 | 26.57 | 26.85 | 1,836 | -0.49(-1.78%) |
Apr 28, 2020 | 25.99 | 27.34 | 25.99 | 27.34 | 4,337 | +1.14(+4.36%) |
Apr 27, 2020 | 26.67 | 26.74 | 26.20 | 26.20 | 2,595 | -0.84(-3.10%) |
Apr 24, 2020 | 27.65 | 27.80 | 27.04 | 27.04 | 2,541 | -0.80(-2.88%) |
Apr 23, 2020 | 27.52 | 27.84 | 27.04 | 27.84 | 2,688 | -0.25(-0.87%) |
Apr 22, 2020 | 28.32 | 28.32 | 27.99 | 28.08 | 1,531 | -1.01(-3.48%) |
Apr 21, 2020 | 28.59 | 29.10 | 27.59 | 29.10 | 3,379 | +1.77(+6.46%) |
Apr 20, 2020 | 27.59 | 27.59 | 26.91 | 27.33 | 2,734 | +0.25(+0.91%) |
Apr 17, 2020 | 27.88 | 27.88 | 27.08 | 27.08 | 1,141 | -1.20(-4.24%) |
Apr 16, 2020 | 29.26 | 29.34 | 28.28 | 28.28 | 656 | -1.41(-4.74%) |
Apr 15, 2020 | 30.17 | 30.17 | 29.69 | 29.69 | 779 | +0.24(+0.82%) |
Apr 14, 2020 | 30.31 | 30.31 | 29.45 | 29.45 | 2,675 | -2.00(-6.37%) |
Apr 13, 2020 | 31.50 | 32.12 | 31.23 | 31.46 | 1,509 | +0.61(+1.97%) |
Apr 09, 2020 | 30.85 | 31.23 | 30.85 | 30.85 | 1,141 | -0.27(-0.86%) |
Apr 08, 2020 | 33.91 | 33.91 | 31.11 | 31.11 | 2,108 | -2.68(-7.94%) |
Apr 07, 2020 | 32.51 | 33.80 | 32.51 | 33.80 | 3,246 | +0.35(+1.03%) |
Apr 06, 2020 | 35.38 | 35.38 | 33.45 | 33.45 | 2,126 | -3.88(-10.38%) |
Apr 03, 2020 | 37.17 | 38.06 | 36.88 | 37.33 | 933 | +0.58(+1.57%) |
Apr 02, 2020 | 39.12 | 39.12 | 36.75 | 36.75 | 3,358 | -2.26(-5.78%) |
Apr 01, 2020 | 38.64 | 39.27 | 37.92 | 39.00 | 1,414 | +2.74(+7.55%) |
Mar 31, 2020 | 35.80 | 36.27 | 35.63 | 36.27 | 2,393 | +0.40(+1.13%) |
Mar 30, 2020 | 38.46 | 38.46 | 35.86 | 35.86 | 5,401 | -3.55(-9.01%) |
Mar 27, 2020 | 41.36 | 41.36 | 38.17 | 39.41 | 933 | +1.64(+4.34%) |
Mar 26, 2020 | 41.43 | 41.43 | 37.77 | 37.77 | 3,813 | -5.63(-12.98%) |
Mar 25, 2020 | 43.98 | 44.68 | 41.36 | 43.40 | 4,566 | -2.24(-4.90%) |
Mar 24, 2020 | 49.25 | 49.42 | 45.58 | 45.64 | 8,001 | -7.13(-13.51%) |
Mar 23, 2020 | 50.65 | 54.76 | 49.63 | 52.77 | 22,577 | +4.29(+8.84%) |
Mar 20, 2020 | 43.84 | 48.73 | 43.62 | 48.48 | 1,038 | +3.43(+7.61%) |
Mar 19, 2020 | 46.05 | 46.05 | 44.08 | 45.06 | 1,427 | +0.48(+1.07%) |
Mar 18, 2020 | 43.59 | 47.11 | 43.48 | 44.58 | 1,531 | +2.98(+7.15%) |
Mar 17, 2020 | 45.78 | 45.78 | 41.60 | 41.60 | 1,464 | -2.72(-6.14%) |
Mar 16, 2020 | 46.95 | 46.95 | 40.58 | 44.32 | 22,145 | +5.07(+12.92%) |
Mar 13, 2020 | 41.21 | 46.24 | 39.25 | 39.25 | 7,110 | -5.22(-11.74%) |
Mar 12, 2020 | 44.31 | 44.51 | 41.02 | 44.47 | 4,102 | +5.52(+14.17%) |
Mar 11, 2020 | 37.68 | 39.59 | 37.55 | 38.95 | 2,293 | +2.76(+7.64%) |
Mar 10, 2020 | 36.97 | 39.30 | 36.19 | 36.19 | 2,461 | -2.34(-6.08%) |
Mar 09, 2020 | 38.28 | 40.28 | 37.31 | 38.53 | 6,151 | +3.45(+9.85%) |
Mar 06, 2020 | 36.22 | 36.78 | 35.08 | 35.08 | 5,709 | +0.30(+0.85%) |
Mar 05, 2020 | 33.72 | 35.30 | 33.72 | 34.78 | 5,643 | +1.65(+4.97%) |
Mar 04, 2020 | 34.89 | 35.49 | 33.13 | 33.13 | 5,744 | -4.18(-11.21%) |
Mar 03, 2020 | 35.82 | 37.96 | 34.18 | 37.32 | 4,129 | +1.52(+4.24%) |