Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.73 | 27.99 | 26.43 | 27.20 | 202,013 | -0.95(-3.37%) |
May 28, 2020 | 30.56 | 30.56 | 27.89 | 28.15 | 185,884 | -1.63(-5.48%) |
May 27, 2020 | 28.94 | 29.91 | 28.38 | 29.78 | 173,565 | +2.09(+7.56%) |
May 26, 2020 | 27.51 | 27.92 | 26.41 | 27.69 | 166,257 | +1.56(+5.98%) |
May 22, 2020 | 26.04 | 26.21 | 25.59 | 26.12 | 102,077 | +0.17(+0.65%) |
May 21, 2020 | 26.74 | 26.94 | 25.85 | 25.96 | 157,077 | -0.45(-1.72%) |
May 20, 2020 | 24.93 | 26.44 | 24.93 | 26.41 | 230,065 | +2.11(+8.68%) |
May 19, 2020 | 26.13 | 26.34 | 24.28 | 24.30 | 147,223 | -2.18(-8.22%) |
May 18, 2020 | 24.96 | 26.71 | 24.96 | 26.48 | 152,841 | +2.77(+11.70%) |
May 15, 2020 | 23.59 | 24.01 | 23.30 | 23.70 | 139,077 | -0.07(-0.28%) |
May 14, 2020 | 22.88 | 24.03 | 22.07 | 23.77 | 181,810 | +0.17(+0.71%) |
May 13, 2020 | 24.15 | 24.27 | 22.95 | 23.60 | 163,819 | -0.99(-4.03%) |
May 12, 2020 | 26.74 | 26.98 | 24.54 | 24.59 | 170,811 | -2.06(-7.73%) |
May 11, 2020 | 27.68 | 27.68 | 26.38 | 26.65 | 138,217 | -1.31(-4.69%) |
May 08, 2020 | 27.06 | 28.19 | 26.99 | 27.96 | 158,827 | +1.69(+6.43%) |
May 07, 2020 | 26.61 | 27.37 | 26.01 | 26.28 | 194,019 | -0.09(-0.35%) |
May 06, 2020 | 27.33 | 27.69 | 25.89 | 26.37 | 219,501 | -0.90(-3.30%) |
May 05, 2020 | 28.47 | 29.26 | 27.14 | 27.27 | 169,708 | -0.73(-2.61%) |
May 04, 2020 | 27.41 | 28.20 | 26.90 | 28.00 | 185,774 | +0.14(+0.51%) |
May 01, 2020 | 28.77 | 29.81 | 27.23 | 27.86 | 172,033 | -1.63(-5.53%) |
Apr 30, 2020 | 30.38 | 30.70 | 29.33 | 29.49 | 157,649 | -1.72(-5.52%) |
Apr 29, 2020 | 31.08 | 32.05 | 30.75 | 31.21 | 203,423 | +1.13(+3.74%) |
Apr 28, 2020 | 29.42 | 30.61 | 29.41 | 30.08 | 157,580 | +1.59(+5.58%) |
Apr 27, 2020 | 27.10 | 28.77 | 26.91 | 28.49 | 198,507 | +1.80(+6.74%) |
Apr 24, 2020 | 26.30 | 27.03 | 26.02 | 26.70 | 113,974 | +0.61(+2.32%) |
Apr 23, 2020 | 25.14 | 26.92 | 25.14 | 26.09 | 217,355 | +0.43(+1.67%) |
Apr 22, 2020 | 25.72 | 25.97 | 25.27 | 25.66 | 168,648 | +0.75(+3.00%) |
Apr 21, 2020 | 23.70 | 25.06 | 23.43 | 24.91 | 148,185 | +0.29(+1.19%) |
Apr 20, 2020 | 24.51 | 25.78 | 24.13 | 24.62 | 196,858 | -0.65(-2.56%) |
Apr 17, 2020 | 24.19 | 25.59 | 24.19 | 25.27 | 200,110 | +1.63(+6.90%) |
Apr 16, 2020 | 23.85 | 23.90 | 22.58 | 23.64 | 278,266 | -0.24(-1.02%) |
Apr 15, 2020 | 24.38 | 24.54 | 23.67 | 23.88 | 160,149 | -1.74(-6.79%) |
Apr 14, 2020 | 26.87 | 26.87 | 25.05 | 25.62 | 140,941 | -0.71(-2.71%) |
Apr 13, 2020 | 28.14 | 28.14 | 26.18 | 26.33 | 140,518 | -1.89(-6.68%) |
Apr 09, 2020 | 28.25 | 28.88 | 27.70 | 28.22 | 369,125 | +0.84(+3.08%) |
Apr 08, 2020 | 26.21 | 27.74 | 25.79 | 27.38 | 193,518 | +1.55(+6.01%) |
Apr 07, 2020 | 26.32 | 27.49 | 25.33 | 25.82 | 223,145 | +0.04(+0.16%) |
Apr 06, 2020 | 24.70 | 25.87 | 24.01 | 25.78 | 184,166 | +1.85(+7.74%) |
Apr 03, 2020 | 24.47 | 24.83 | 23.06 | 23.93 | 266,570 | -0.53(-2.15%) |
Apr 02, 2020 | 23.79 | 25.19 | 23.55 | 24.46 | 214,923 | +0.44(+1.84%) |
Apr 01, 2020 | 23.86 | 24.55 | 23.57 | 24.01 | 201,323 | -1.20(-4.77%) |
Mar 31, 2020 | 25.03 | 25.73 | 24.62 | 25.22 | 230,311 | +0.04(+0.17%) |
Mar 30, 2020 | 25.18 | 25.64 | 24.22 | 25.17 | 227,640 | +0.16(+0.63%) |
Mar 27, 2020 | 24.84 | 25.85 | 24.84 | 25.02 | 226,435 | -1.41(-5.34%) |
Mar 26, 2020 | 25.58 | 27.08 | 24.37 | 26.43 | 317,704 | +1.37(+5.46%) |
Mar 25, 2020 | 23.94 | 25.95 | 23.47 | 25.06 | 393,157 | +1.29(+5.41%) |
Mar 24, 2020 | 22.51 | 24.02 | 22.04 | 23.77 | 324,831 | +2.51(+11.82%) |
Mar 23, 2020 | 21.01 | 22.04 | 19.26 | 21.26 | 427,833 | +0.22(+1.03%) |
Mar 20, 2020 | 22.69 | 23.34 | 20.43 | 21.04 | 826,669 | -1.84(-8.06%) |
Mar 19, 2020 | 21.13 | 23.45 | 19.76 | 22.89 | 435,012 | +1.61(+7.57%) |
Mar 18, 2020 | 21.98 | 23.60 | 20.49 | 21.28 | 451,173 | -2.05(-8.80%) |
Mar 17, 2020 | 21.86 | 23.37 | 20.30 | 23.33 | 409,807 | +1.89(+8.84%) |
Mar 16, 2020 | 21.38 | 23.05 | 20.03 | 21.43 | 323,062 | -2.77(-11.45%) |
Mar 13, 2020 | 19.96 | 26.00 | 19.96 | 24.21 | 647,198 | +0.41(+1.72%) |
Mar 12, 2020 | 24.31 | 25.53 | 22.95 | 23.80 | 479,066 | -2.29(-8.77%) |
Mar 11, 2020 | 26.50 | 27.32 | 25.73 | 26.08 | 394,780 | -1.44(-5.22%) |
Mar 10, 2020 | 27.36 | 27.84 | 26.03 | 27.52 | 393,081 | +1.17(+4.43%) |
Mar 09, 2020 | 28.50 | 30.17 | 26.25 | 26.35 | 401,851 | -4.45(-14.44%) |
Mar 06, 2020 | 30.36 | 31.39 | 30.08 | 30.80 | 275,316 | -0.83(-2.64%) |
Mar 05, 2020 | 32.74 | 32.91 | 31.23 | 31.63 | 295,182 | -1.96(-5.84%) |
Mar 04, 2020 | 33.08 | 33.68 | 32.42 | 33.60 | 257,397 | +0.78(+2.39%) |
Mar 03, 2020 | 32.94 | 33.27 | 32.34 | 32.81 | 412,087 | -0.34(-1.03%) |