Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.84 | 25.09 | 24.22 | 24.96 | 927,900 | +0.15(+0.60%) |
May 28, 2020 | 24.31 | 25.20 | 24.10 | 24.81 | 1,034,163 | +0.80(+3.33%) |
May 27, 2020 | 24.34 | 25.21 | 23.71 | 24.01 | 664,160 | -0.05(-0.21%) |
May 26, 2020 | 25.84 | 25.90 | 23.93 | 24.06 | 621,660 | -1.04(-4.14%) |
May 22, 2020 | 25.15 | 25.15 | 23.38 | 25.10 | 574,100 | +0.11(+0.44%) |
May 21, 2020 | 25.67 | 25.88 | 24.30 | 24.99 | 901,175 | -0.52(-2.04%) |
May 20, 2020 | 26.02 | 26.43 | 24.73 | 25.51 | 2,626,652 | -1.88(-6.86%) |
May 19, 2020 | 26.73 | 28.38 | 26.63 | 27.39 | 743,186 | -0.26(-0.94%) |
May 18, 2020 | 26.45 | 28.03 | 26.31 | 27.65 | 1,481,192 | +2.16(+8.47%) |
May 15, 2020 | 24.58 | 25.84 | 23.32 | 25.49 | 1,580,400 | +0.94(+3.83%) |
May 14, 2020 | 25.50 | 25.99 | 23.71 | 24.55 | 1,457,547 | -1.58(-6.05%) |
May 13, 2020 | 25.05 | 27.49 | 23.66 | 26.13 | 5,289,165 | +5.64(+27.53%) |
May 12, 2020 | 21.50 | 22.00 | 20.07 | 20.49 | 702,487 | -0.96(-4.48%) |
May 11, 2020 | 21.80 | 22.29 | 21.30 | 21.45 | 487,824 | -0.57(-2.59%) |
May 08, 2020 | 23.24 | 23.42 | 21.80 | 22.02 | 559,300 | -0.98(-4.26%) |
May 07, 2020 | 22.06 | 23.03 | 21.60 | 23.00 | 565,098 | +1.25(+5.75%) |
May 06, 2020 | 22.68 | 22.99 | 21.39 | 21.75 | 503,657 | -1.25(-5.43%) |
May 05, 2020 | 21.75 | 23.11 | 21.75 | 23.00 | 381,959 | +1.13(+5.17%) |
May 04, 2020 | 22.06 | 22.70 | 21.36 | 21.87 | 319,706 | -0.75(-3.32%) |
May 01, 2020 | 22.90 | 22.90 | 21.25 | 22.62 | 528,400 | -0.81(-3.46%) |
Apr 30, 2020 | 23.50 | 24.04 | 23.08 | 23.43 | 450,307 | -0.62(-2.58%) |
Apr 29, 2020 | 22.45 | 24.05 | 22.45 | 24.05 | 602,289 | +2.23(+10.22%) |
Apr 28, 2020 | 21.70 | 22.51 | 21.35 | 21.82 | 524,477 | +0.62(+2.92%) |
Apr 27, 2020 | 21.10 | 21.70 | 20.60 | 21.20 | 586,639 | +0.47(+2.27%) |
Apr 24, 2020 | 21.75 | 22.12 | 20.26 | 20.73 | 924,200 | -0.73(-3.40%) |
Apr 23, 2020 | 23.40 | 23.75 | 21.17 | 21.46 | 930,932 | -1.92(-8.21%) |
Apr 22, 2020 | 20.86 | 24.00 | 20.24 | 23.38 | 1,466,475 | +2.00(+9.35%) |
Apr 21, 2020 | 21.57 | 21.70 | 20.17 | 21.38 | 290,346 | -0.74(-3.35%) |
Apr 20, 2020 | 22.40 | 22.58 | 21.21 | 22.12 | 379,406 | -0.87(-3.78%) |
Apr 17, 2020 | 21.23 | 23.17 | 20.69 | 22.99 | 583,400 | +2.59(+12.70%) |
Apr 16, 2020 | 20.34 | 21.20 | 19.71 | 20.40 | 390,219 | +0.00(+0.00%) |
Apr 15, 2020 | 21.00 | 21.00 | 18.83 | 20.40 | 454,595 | -0.76(-3.59%) |
Apr 14, 2020 | 19.51 | 21.18 | 19.51 | 21.16 | 271,932 | +2.09(+10.96%) |
Apr 13, 2020 | 21.15 | 21.26 | 18.77 | 19.07 | 378,878 | -2.16(-10.17%) |
Apr 09, 2020 | 19.63 | 21.23 | 18.84 | 21.23 | 466,700 | +2.05(+10.69%) |
Apr 08, 2020 | 19.03 | 19.67 | 17.90 | 19.18 | 550,522 | +0.49(+2.62%) |
Apr 07, 2020 | 19.53 | 20.00 | 18.34 | 18.69 | 485,529 | -0.27(-1.42%) |
Apr 06, 2020 | 18.65 | 19.09 | 17.23 | 18.96 | 425,180 | +1.43(+8.16%) |
Apr 03, 2020 | 16.57 | 17.80 | 15.78 | 17.53 | 338,900 | +1.03(+6.24%) |
Apr 02, 2020 | 17.55 | 18.50 | 16.43 | 16.50 | 582,761 | -1.03(-5.88%) |
Apr 01, 2020 | 20.22 | 20.41 | 17.06 | 17.53 | 427,839 | -3.66(-17.27%) |
Mar 31, 2020 | 22.24 | 23.00 | 20.38 | 21.19 | 533,932 | -1.38(-6.11%) |
Mar 30, 2020 | 21.40 | 22.60 | 21.01 | 22.57 | 426,328 | +1.29(+6.06%) |
Mar 27, 2020 | 21.70 | 22.97 | 20.84 | 21.28 | 424,600 | -1.32(-5.84%) |
Mar 26, 2020 | 19.26 | 22.64 | 18.70 | 22.60 | 619,145 | +3.63(+19.14%) |
Mar 25, 2020 | 18.20 | 19.39 | 16.71 | 18.97 | 651,636 | +0.85(+4.69%) |
Mar 24, 2020 | 18.00 | 18.42 | 15.59 | 18.12 | 1,246,703 | +1.65(+10.02%) |
Mar 23, 2020 | 19.58 | 19.58 | 16.01 | 16.47 | 750,295 | -3.03(-15.54%) |
Mar 20, 2020 | 20.56 | 20.84 | 18.24 | 19.50 | 591,100 | -0.75(-3.70%) |
Mar 19, 2020 | 20.48 | 21.48 | 18.06 | 20.25 | 671,441 | -0.74(-3.53%) |
Mar 18, 2020 | 22.30 | 23.49 | 16.38 | 20.99 | 1,051,436 | -2.96(-12.36%) |
Mar 17, 2020 | 20.84 | 24.00 | 19.42 | 23.95 | 558,487 | +4.36(+22.26%) |
Mar 16, 2020 | 19.20 | 22.79 | 17.95 | 19.59 | 711,778 | -2.11(-9.72%) |
Mar 13, 2020 | 21.14 | 21.78 | 19.78 | 21.70 | 508,400 | +1.63(+8.12%) |
Mar 12, 2020 | 20.01 | 21.30 | 20.00 | 20.07 | 658,514 | -2.24(-10.04%) |
Mar 11, 2020 | 23.54 | 23.79 | 21.37 | 22.31 | 757,635 | -1.98(-8.15%) |
Mar 10, 2020 | 23.99 | 24.40 | 22.98 | 24.29 | 482,147 | +1.13(+4.88%) |
Mar 09, 2020 | 22.29 | 23.70 | 21.51 | 23.16 | 595,508 | -2.06(-8.17%) |
Mar 06, 2020 | 26.01 | 28.50 | 24.02 | 25.22 | 1,552,500 | -2.21(-8.06%) |
Mar 05, 2020 | 28.02 | 28.38 | 26.68 | 27.43 | 432,455 | -1.30(-4.52%) |
Mar 04, 2020 | 27.25 | 29.17 | 26.98 | 28.73 | 632,653 | +2.15(+8.09%) |
Mar 03, 2020 | 28.00 | 29.00 | 26.31 | 26.58 | 582,734 | -0.83(-3.03%) |