Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.98 | 28.28 | 27.85 | 28.11 | 27,949 | +0.70(+2.54%) |
May 28, 2020 | 27.86 | 28.12 | 27.12 | 27.41 | 19,527 | -0.08(-0.27%) |
May 27, 2020 | 26.62 | 27.51 | 26.15 | 27.49 | 29,264 | +0.09(+0.34%) |
May 26, 2020 | 28.78 | 28.78 | 27.30 | 27.39 | 22,778 | -1.24(-4.34%) |
May 22, 2020 | 28.62 | 29.17 | 28.62 | 28.63 | 11,158 | +0.05(+0.16%) |
May 21, 2020 | 29.09 | 29.09 | 27.30 | 28.59 | 45,784 | -0.71(-2.42%) |
May 20, 2020 | 29.52 | 29.60 | 29.10 | 29.30 | 21,628 | +0.13(+0.44%) |
May 19, 2020 | 28.40 | 29.74 | 28.40 | 29.17 | 29,512 | +1.12(+4.00%) |
May 18, 2020 | 28.46 | 28.64 | 27.76 | 28.05 | 86,385 | +0.12(+0.43%) |
May 15, 2020 | 26.82 | 28.13 | 26.82 | 27.93 | 21,360 | +1.68(+6.42%) |
May 14, 2020 | 25.50 | 26.52 | 25.48 | 26.24 | 24,706 | +0.75(+2.96%) |
May 13, 2020 | 25.95 | 26.19 | 25.27 | 25.49 | 13,811 | +0.07(+0.26%) |
May 12, 2020 | 25.59 | 26.18 | 25.37 | 25.43 | 6,486 | -0.05(-0.18%) |
May 11, 2020 | 26.04 | 26.19 | 25.34 | 25.47 | 8,256 | -0.48(-1.85%) |
May 08, 2020 | 26.21 | 26.58 | 25.91 | 25.95 | 11,477 | -0.37(-1.39%) |
May 07, 2020 | 25.56 | 26.57 | 25.21 | 26.32 | 18,796 | +1.38(+5.55%) |
May 06, 2020 | 25.24 | 25.39 | 24.86 | 24.94 | 10,829 | -0.52(-2.03%) |
May 05, 2020 | 25.23 | 25.77 | 24.91 | 25.45 | 16,106 | +0.07(+0.26%) |
May 04, 2020 | 25.13 | 26.38 | 25.13 | 25.39 | 21,864 | +0.31(+1.24%) |
May 01, 2020 | 23.89 | 25.08 | 23.68 | 25.08 | 15,515 | +0.45(+1.81%) |
Apr 30, 2020 | 25.31 | 25.60 | 24.63 | 24.63 | 12,048 | -1.25(-4.82%) |
Apr 29, 2020 | 25.25 | 25.88 | 25.17 | 25.88 | 7,220 | +0.60(+2.37%) |
Apr 28, 2020 | 24.74 | 25.50 | 24.74 | 25.28 | 7,509 | -0.13(-0.50%) |
Apr 27, 2020 | 25.31 | 25.46 | 24.97 | 25.41 | 12,530 | +0.39(+1.54%) |
Apr 24, 2020 | 25.20 | 25.41 | 24.18 | 25.02 | 11,052 | +0.25(+1.03%) |
Apr 23, 2020 | 24.45 | 25.75 | 24.30 | 24.77 | 28,515 | +0.54(+2.21%) |
Apr 22, 2020 | 23.60 | 24.23 | 23.52 | 24.23 | 14,184 | +1.68(+7.43%) |
Apr 21, 2020 | 21.95 | 22.66 | 21.95 | 22.56 | 3,909 | -0.29(-1.28%) |
Apr 20, 2020 | 21.30 | 23.02 | 21.30 | 22.85 | 15,762 | +0.85(+3.85%) |
Apr 17, 2020 | 22.54 | 22.63 | 22.00 | 22.00 | 7,013 | -1.12(-4.84%) |
Apr 16, 2020 | 22.82 | 23.37 | 22.64 | 23.12 | 8,197 | +0.38(+1.65%) |
Apr 15, 2020 | 22.35 | 23.23 | 21.71 | 22.74 | 28,789 | -0.60(-2.58%) |
Apr 14, 2020 | 23.66 | 24.90 | 22.84 | 23.34 | 21,442 | +0.19(+0.83%) |
Apr 13, 2020 | 21.54 | 23.35 | 21.06 | 23.15 | 14,719 | +1.65(+7.68%) |
Apr 09, 2020 | 20.69 | 21.64 | 20.40 | 21.50 | 17,960 | +1.77(+8.97%) |
Apr 08, 2020 | 19.61 | 19.85 | 19.39 | 19.73 | 36,742 | +0.37(+1.90%) |
Apr 07, 2020 | 19.88 | 20.01 | 19.28 | 19.37 | 3,825 | -0.04(-0.22%) |
Apr 06, 2020 | 19.28 | 19.76 | 19.28 | 19.41 | 10,642 | +0.85(+4.56%) |
Apr 03, 2020 | 18.91 | 19.29 | 18.39 | 18.56 | 2,231 | -0.32(-1.72%) |
Apr 02, 2020 | 18.38 | 19.47 | 18.21 | 18.89 | 2,266 | +1.04(+5.80%) |
Apr 01, 2020 | 17.68 | 18.45 | 17.50 | 17.85 | 10,425 | +0.61(+3.57%) |
Mar 31, 2020 | 18.14 | 18.59 | 17.14 | 17.24 | 24,856 | -1.13(-6.16%) |
Mar 30, 2020 | 18.41 | 19.05 | 17.70 | 18.37 | 16,765 | +0.42(+2.36%) |
Mar 27, 2020 | 18.99 | 19.08 | 17.94 | 17.94 | 14,134 | -1.84(-9.32%) |
Mar 26, 2020 | 19.96 | 20.61 | 19.48 | 19.79 | 26,349 | -0.24(-1.22%) |
Mar 25, 2020 | 18.57 | 20.22 | 18.11 | 20.03 | 22,688 | +2.29(+12.88%) |
Mar 24, 2020 | 17.86 | 18.72 | 16.87 | 17.75 | 15,230 | +1.40(+8.58%) |
Mar 23, 2020 | 15.40 | 16.52 | 15.01 | 16.34 | 122,672 | +1.05(+6.89%) |
Mar 20, 2020 | 17.13 | 17.65 | 15.20 | 15.29 | 27,312 | -1.70(-10.01%) |
Mar 19, 2020 | 15.51 | 17.63 | 15.26 | 16.99 | 13,003 | +1.73(+11.35%) |
Mar 18, 2020 | 18.15 | 18.15 | 15.22 | 15.26 | 16,340 | -2.76(-15.31%) |
Mar 17, 2020 | 16.29 | 18.75 | 16.27 | 18.02 | 30,081 | +2.34(+14.95%) |
Mar 16, 2020 | 11.81 | 16.06 | 11.81 | 15.68 | 36,500 | +2.10(+15.46%) |
Mar 13, 2020 | 17.47 | 17.47 | 12.86 | 13.58 | 34,325 | -3.05(-18.34%) |
Mar 12, 2020 | 17.80 | 18.23 | 15.88 | 16.63 | 58,676 | -3.02(-15.37%) |
Mar 11, 2020 | 21.06 | 21.17 | 19.44 | 19.65 | 12,845 | -1.72(-8.06%) |
Mar 10, 2020 | 21.88 | 22.04 | 21.03 | 21.37 | 8,509 | +0.33(+1.57%) |
Mar 09, 2020 | 21.53 | 22.31 | 21.04 | 21.04 | 14,618 | -2.15(-9.25%) |
Mar 06, 2020 | 23.99 | 24.20 | 22.78 | 23.19 | 22,210 | -0.50(-2.11%) |
Mar 05, 2020 | 23.62 | 23.81 | 23.46 | 23.68 | 7,660 | +0.30(+1.29%) |
Mar 04, 2020 | 23.69 | 23.69 | 23.02 | 23.38 | 7,679 | +0.31(+1.35%) |
Mar 03, 2020 | 22.45 | 24.02 | 22.21 | 23.07 | 21,469 | +1.07(+4.87%) |