Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.00 | 24.39 | 23.71 | 24.39 | 26,063 | +0.65(+2.75%) |
May 28, 2020 | 24.30 | 24.59 | 23.72 | 23.74 | 14,471 | -0.34(-1.42%) |
May 27, 2020 | 24.40 | 24.40 | 23.31 | 24.08 | 31,220 | -0.49(-2.00%) |
May 26, 2020 | 25.78 | 25.78 | 24.51 | 24.58 | 39,613 | -0.70(-2.77%) |
May 22, 2020 | 25.17 | 25.42 | 24.95 | 25.28 | 12,814 | +0.25(+0.99%) |
May 21, 2020 | 25.00 | 25.06 | 24.42 | 25.03 | 37,136 | -0.07(-0.27%) |
May 20, 2020 | 24.35 | 25.10 | 24.29 | 25.10 | 32,842 | +0.79(+3.23%) |
May 19, 2020 | 25.14 | 25.29 | 24.31 | 24.31 | 83,799 | -0.90(-3.58%) |
May 18, 2020 | 25.44 | 25.44 | 24.83 | 25.21 | 42,234 | +1.22(+5.07%) |
May 15, 2020 | 22.98 | 24.04 | 22.98 | 24.00 | 30,082 | +0.86(+3.72%) |
May 14, 2020 | 22.56 | 23.20 | 22.55 | 23.14 | 26,213 | +0.44(+1.95%) |
May 13, 2020 | 23.19 | 23.39 | 22.04 | 22.69 | 22,323 | -0.36(-1.54%) |
May 12, 2020 | 23.68 | 24.03 | 23.05 | 23.05 | 44,759 | -0.56(-2.38%) |
May 11, 2020 | 22.53 | 23.73 | 22.53 | 23.61 | 15,367 | +0.96(+4.23%) |
May 08, 2020 | 22.12 | 22.88 | 22.12 | 22.65 | 25,629 | +0.58(+2.62%) |
May 07, 2020 | 21.98 | 22.07 | 21.64 | 22.07 | 9,216 | +0.65(+3.02%) |
May 06, 2020 | 21.26 | 21.43 | 21.26 | 21.43 | 5,111 | +0.12(+0.58%) |
May 05, 2020 | 21.56 | 21.68 | 21.30 | 21.30 | 3,640 | +0.60(+2.90%) |
May 04, 2020 | 20.02 | 20.83 | 20.02 | 20.70 | 4,424 | +0.40(+1.95%) |
May 01, 2020 | 20.65 | 20.66 | 20.08 | 20.30 | 19,982 | -0.62(-2.97%) |
Apr 30, 2020 | 21.31 | 21.35 | 20.88 | 20.93 | 14,896 | -0.58(-2.68%) |
Apr 29, 2020 | 21.65 | 21.65 | 21.25 | 21.50 | 32,507 | +0.26(+1.21%) |
Apr 28, 2020 | 22.50 | 22.50 | 21.22 | 21.25 | 10,952 | -0.64(-2.94%) |
Apr 27, 2020 | 22.05 | 22.15 | 21.85 | 21.89 | 16,741 | +0.02(+0.09%) |
Apr 24, 2020 | 21.40 | 21.92 | 21.40 | 21.87 | 19,982 | +0.49(+2.30%) |
Apr 23, 2020 | 21.84 | 22.07 | 21.38 | 21.38 | 14,023 | -0.35(-1.62%) |
Apr 22, 2020 | 22.06 | 22.06 | 21.44 | 21.73 | 11,413 | +0.63(+3.00%) |
Apr 21, 2020 | 21.33 | 21.71 | 20.65 | 21.10 | 13,334 | -0.59(-2.72%) |
Apr 20, 2020 | 21.09 | 22.40 | 21.09 | 21.69 | 21,101 | +0.50(+2.35%) |
Apr 17, 2020 | 21.11 | 21.20 | 20.62 | 21.19 | 8,470 | +1.19(+5.94%) |
Apr 16, 2020 | 19.64 | 20.00 | 19.64 | 20.00 | 17,638 | +0.42(+2.17%) |
Apr 15, 2020 | 19.68 | 19.83 | 19.42 | 19.57 | 18,356 | -0.51(-2.52%) |
Apr 14, 2020 | 19.52 | 20.08 | 19.48 | 20.08 | 35,921 | +0.93(+4.85%) |
Apr 13, 2020 | 19.27 | 19.28 | 18.78 | 19.15 | 29,326 | -0.02(-0.10%) |
Apr 09, 2020 | 19.01 | 19.20 | 18.97 | 19.17 | 33,665 | +0.67(+3.63%) |
Apr 08, 2020 | 18.08 | 18.54 | 18.08 | 18.50 | 3,019 | +0.40(+2.19%) |
Apr 07, 2020 | 18.90 | 18.90 | 18.10 | 18.10 | 11,488 | -0.52(-2.82%) |
Apr 06, 2020 | 18.59 | 18.70 | 18.27 | 18.63 | 16,381 | +0.73(+4.11%) |
Apr 03, 2020 | 17.98 | 18.26 | 17.80 | 17.89 | 1,520 | -0.11(-0.63%) |
Apr 02, 2020 | 17.22 | 18.01 | 17.22 | 18.01 | 1,588 | +0.64(+3.66%) |
Apr 01, 2020 | 17.48 | 17.76 | 17.37 | 17.37 | 2,820 | -0.62(-3.43%) |
Mar 31, 2020 | 18.29 | 18.29 | 17.97 | 17.99 | 3,208 | -0.44(-2.36%) |
Mar 30, 2020 | 17.79 | 18.42 | 17.79 | 18.42 | 28,164 | +0.61(+3.43%) |
Mar 27, 2020 | 17.27 | 18.13 | 17.27 | 17.81 | 4,669 | -0.17(-0.97%) |
Mar 26, 2020 | 17.52 | 17.99 | 17.50 | 17.99 | 3,010 | +0.88(+5.14%) |
Mar 25, 2020 | 17.26 | 17.68 | 17.11 | 17.11 | 14,729 | -0.30(-1.70%) |
Mar 24, 2020 | 17.08 | 17.40 | 16.79 | 17.40 | 18,577 | +1.20(+7.39%) |
Mar 23, 2020 | 16.15 | 16.83 | 15.94 | 16.21 | 14,381 | -0.11(-0.64%) |
Mar 20, 2020 | 17.15 | 17.29 | 16.31 | 16.31 | 44,634 | -0.88(-5.11%) |
Mar 19, 2020 | 17.60 | 17.70 | 16.97 | 17.19 | 11,831 | -0.41(-2.34%) |
Mar 18, 2020 | 17.04 | 17.94 | 16.72 | 17.60 | 26,066 | +0.57(+3.33%) |
Mar 17, 2020 | 15.84 | 17.61 | 15.84 | 17.04 | 23,032 | +2.31(+15.70%) |
Mar 16, 2020 | 15.19 | 15.98 | 11.05 | 14.72 | 70,913 | -1.46(-9.04%) |
Mar 13, 2020 | 16.36 | 16.78 | 15.03 | 16.19 | 7,493 | +0.28(+1.74%) |
Mar 12, 2020 | 16.49 | 16.63 | 15.91 | 15.91 | 21,536 | -1.88(-10.56%) |
Mar 11, 2020 | 18.42 | 18.42 | 17.67 | 17.79 | 12,434 | -1.06(-5.61%) |
Mar 10, 2020 | 19.25 | 19.25 | 17.98 | 18.85 | 18,499 | +0.05(+0.25%) |
Mar 09, 2020 | 19.42 | 19.53 | 18.70 | 18.80 | 47,759 | -1.86(-9.01%) |
Mar 06, 2020 | 20.22 | 20.66 | 20.15 | 20.66 | 15,312 | -0.12(-0.59%) |
Mar 05, 2020 | 20.52 | 20.96 | 20.52 | 20.78 | 2,341 | -0.31(-1.45%) |
Mar 04, 2020 | 20.79 | 21.11 | 20.79 | 21.09 | 12,950 | +0.73(+3.60%) |
Mar 03, 2020 | 20.37 | 20.45 | 20.21 | 20.36 | 2,380 | -0.42(-2.01%) |