Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.18 | 26.62 | 25.73 | 26.20 | 227,156 | -0.54(-2.03%) |
May 28, 2020 | 27.83 | 27.89 | 26.54 | 26.74 | 145,784 | -0.48(-1.76%) |
May 27, 2020 | 27.40 | 27.40 | 26.08 | 27.22 | 305,383 | +1.62(+6.32%) |
May 26, 2020 | 24.94 | 25.98 | 24.94 | 25.60 | 273,996 | +2.08(+8.84%) |
May 22, 2020 | 23.48 | 23.54 | 23.06 | 23.52 | 55,944 | +0.04(+0.19%) |
May 21, 2020 | 23.68 | 23.86 | 23.23 | 23.48 | 246,345 | -0.22(-0.94%) |
May 20, 2020 | 23.51 | 23.87 | 23.38 | 23.70 | 217,544 | +0.94(+4.14%) |
May 19, 2020 | 23.55 | 23.71 | 22.76 | 22.76 | 354,702 | -0.90(-3.79%) |
May 18, 2020 | 22.86 | 23.94 | 22.83 | 23.66 | 255,860 | +2.27(+10.59%) |
May 15, 2020 | 21.15 | 21.48 | 20.86 | 21.39 | 77,332 | -0.16(-0.74%) |
May 14, 2020 | 20.02 | 21.55 | 19.50 | 21.55 | 454,241 | +0.84(+4.03%) |
May 13, 2020 | 21.84 | 21.84 | 20.38 | 20.72 | 321,765 | -1.19(-5.43%) |
May 12, 2020 | 23.56 | 23.56 | 21.90 | 21.91 | 173,139 | -1.48(-6.34%) |
May 11, 2020 | 23.62 | 23.79 | 23.15 | 23.39 | 79,825 | -0.76(-3.13%) |
May 08, 2020 | 23.90 | 24.19 | 23.72 | 24.15 | 113,803 | +1.00(+4.30%) |
May 07, 2020 | 22.79 | 23.84 | 22.79 | 23.15 | 78,640 | +0.98(+4.41%) |
May 06, 2020 | 23.41 | 23.50 | 22.17 | 22.17 | 94,804 | -0.91(-3.96%) |
May 05, 2020 | 23.78 | 23.94 | 23.04 | 23.09 | 63,876 | +0.09(+0.39%) |
May 04, 2020 | 22.67 | 23.05 | 22.20 | 23.00 | 93,342 | -0.25(-1.07%) |
May 01, 2020 | 23.52 | 23.82 | 23.03 | 23.25 | 129,787 | -1.59(-6.40%) |
Apr 30, 2020 | 25.20 | 25.33 | 24.50 | 24.84 | 160,710 | -1.23(-4.70%) |
Apr 29, 2020 | 25.76 | 26.50 | 25.65 | 26.06 | 195,543 | +1.59(+6.50%) |
Apr 28, 2020 | 25.27 | 25.65 | 24.36 | 24.47 | 260,333 | +0.44(+1.81%) |
Apr 27, 2020 | 22.99 | 24.17 | 22.71 | 24.04 | 153,654 | +1.61(+7.17%) |
Apr 24, 2020 | 22.32 | 22.64 | 21.74 | 22.43 | 58,196 | +0.45(+2.06%) |
Apr 23, 2020 | 22.20 | 22.86 | 21.91 | 21.98 | 142,279 | -0.21(-0.96%) |
Apr 22, 2020 | 22.37 | 22.44 | 22.07 | 22.19 | 64,218 | +0.62(+2.88%) |
Apr 21, 2020 | 21.77 | 22.21 | 21.41 | 21.57 | 139,047 | -1.26(-5.53%) |
Apr 20, 2020 | 23.09 | 23.65 | 22.50 | 22.83 | 97,676 | -1.19(-4.96%) |
Apr 17, 2020 | 23.66 | 24.18 | 23.19 | 24.02 | 158,266 | +2.08(+9.47%) |
Apr 16, 2020 | 22.65 | 22.75 | 21.54 | 21.94 | 156,155 | -0.76(-3.35%) |
Apr 15, 2020 | 23.17 | 23.31 | 22.52 | 22.70 | 210,303 | -2.18(-8.76%) |
Apr 14, 2020 | 25.66 | 25.66 | 24.29 | 24.88 | 254,110 | +0.51(+2.08%) |
Apr 13, 2020 | 26.38 | 26.38 | 23.95 | 24.38 | 235,472 | -1.84(-7.01%) |
Apr 09, 2020 | 25.30 | 26.69 | 25.03 | 26.22 | 302,687 | +2.23(+9.30%) |
Apr 08, 2020 | 22.56 | 24.21 | 22.16 | 23.99 | 246,078 | +2.15(+9.85%) |
Apr 07, 2020 | 23.61 | 23.84 | 21.84 | 21.84 | 270,433 | +0.44(+2.03%) |
Apr 06, 2020 | 20.31 | 21.70 | 20.10 | 21.40 | 218,589 | +2.83(+15.26%) |
Apr 03, 2020 | 18.99 | 19.40 | 18.03 | 18.57 | 145,209 | -0.78(-4.04%) |
Apr 02, 2020 | 18.25 | 19.72 | 18.25 | 19.35 | 107,422 | +0.76(+4.11%) |
Apr 01, 2020 | 19.49 | 19.49 | 18.21 | 18.58 | 160,086 | -2.50(-11.84%) |
Mar 31, 2020 | 22.10 | 22.25 | 20.70 | 21.08 | 134,359 | -1.35(-6.02%) |
Mar 30, 2020 | 21.61 | 22.56 | 20.75 | 22.43 | 187,067 | +0.87(+4.04%) |
Mar 27, 2020 | 21.30 | 22.96 | 20.61 | 21.56 | 142,845 | -1.32(-5.78%) |
Mar 26, 2020 | 20.71 | 22.97 | 20.71 | 22.88 | 233,737 | +2.63(+12.98%) |
Mar 25, 2020 | 19.54 | 21.79 | 18.32 | 20.25 | 316,022 | +1.44(+7.68%) |
Mar 24, 2020 | 16.79 | 18.81 | 16.79 | 18.81 | 376,690 | +3.52(+23.00%) |
Mar 23, 2020 | 16.76 | 16.76 | 14.85 | 15.29 | 459,658 | -1.88(-10.96%) |
Mar 20, 2020 | 19.34 | 19.57 | 17.01 | 17.18 | 328,233 | -1.49(-8.00%) |
Mar 19, 2020 | 17.67 | 19.33 | 16.19 | 18.67 | 236,010 | +0.65(+3.63%) |
Mar 18, 2020 | 19.02 | 19.80 | 16.33 | 18.01 | 299,351 | -3.67(-16.91%) |
Mar 17, 2020 | 20.73 | 22.49 | 19.22 | 21.68 | 326,387 | +1.80(+9.07%) |
Mar 16, 2020 | 22.07 | 23.47 | 19.86 | 19.88 | 402,400 | -7.94(-28.55%) |
Mar 13, 2020 | 25.72 | 27.83 | 23.44 | 27.82 | 228,971 | +5.04(+22.15%) |
Mar 12, 2020 | 22.99 | 26.61 | 22.78 | 22.78 | 505,276 | -5.84(-20.41%) |
Mar 11, 2020 | 30.17 | 30.60 | 27.93 | 28.62 | 246,857 | -3.54(-11.02%) |
Mar 10, 2020 | 31.44 | 32.16 | 28.89 | 32.16 | 244,184 | +3.23(+11.18%) |
Mar 09, 2020 | 30.92 | 31.58 | 28.60 | 28.93 | 436,879 | -7.06(-19.62%) |
Mar 06, 2020 | 35.34 | 36.52 | 34.27 | 35.99 | 223,651 | -2.04(-5.37%) |
Mar 05, 2020 | 39.16 | 39.39 | 37.21 | 38.03 | 134,964 | -3.33(-8.05%) |
Mar 04, 2020 | 39.78 | 41.36 | 38.98 | 41.36 | 133,893 | +2.69(+6.95%) |
Mar 03, 2020 | 41.07 | 42.00 | 38.07 | 38.67 | 177,499 | -2.39(-5.83%) |