Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.41 | 27.52 | 26.88 | 27.25 | 524,684 | -0.45(-1.63%) |
May 28, 2020 | 27.15 | 27.83 | 26.96 | 27.70 | 298,006 | +0.56(+2.06%) |
May 27, 2020 | 27.01 | 27.23 | 26.61 | 27.15 | 136,465 | +0.28(+1.04%) |
May 26, 2020 | 26.95 | 27.00 | 26.61 | 26.87 | 110,160 | +0.78(+3.00%) |
May 22, 2020 | 25.98 | 26.08 | 25.50 | 26.08 | 340,311 | +0.14(+0.52%) |
May 21, 2020 | 26.12 | 26.42 | 25.57 | 25.95 | 77,288 | -0.09(-0.35%) |
May 20, 2020 | 25.51 | 26.10 | 25.34 | 26.04 | 71,573 | +1.16(+4.67%) |
May 19, 2020 | 24.85 | 25.27 | 24.35 | 24.88 | 137,205 | +0.22(+0.88%) |
May 18, 2020 | 24.37 | 25.79 | 24.23 | 24.66 | 192,620 | +0.92(+3.87%) |
May 15, 2020 | 23.09 | 23.83 | 23.09 | 23.74 | 54,645 | +0.46(+1.97%) |
May 14, 2020 | 22.51 | 23.39 | 21.96 | 23.28 | 57,550 | +0.35(+1.53%) |
May 13, 2020 | 23.98 | 23.98 | 22.79 | 22.93 | 49,190 | -1.12(-4.64%) |
May 12, 2020 | 24.46 | 24.61 | 24.03 | 24.05 | 62,115 | -0.37(-1.51%) |
May 11, 2020 | 24.30 | 24.69 | 24.06 | 24.42 | 26,819 | +0.05(+0.22%) |
May 08, 2020 | 24.15 | 24.71 | 24.06 | 24.36 | 44,982 | +0.67(+2.81%) |
May 07, 2020 | 24.25 | 24.45 | 23.54 | 23.70 | 58,136 | -0.26(-1.09%) |
May 06, 2020 | 24.53 | 24.53 | 23.93 | 23.96 | 43,836 | -0.64(-2.60%) |
May 05, 2020 | 24.36 | 25.09 | 24.36 | 24.60 | 136,394 | +0.41(+1.67%) |
May 04, 2020 | 24.27 | 24.27 | 23.81 | 24.19 | 129,891 | -0.27(-1.10%) |
May 01, 2020 | 24.23 | 24.57 | 23.94 | 24.46 | 104,514 | -0.52(-2.09%) |
Apr 30, 2020 | 25.21 | 25.37 | 24.82 | 24.98 | 247,968 | -0.74(-2.87%) |
Apr 29, 2020 | 25.06 | 26.32 | 24.84 | 25.72 | 114,378 | +1.21(+4.92%) |
Apr 28, 2020 | 25.01 | 25.32 | 24.05 | 24.52 | 76,698 | +0.19(+0.78%) |
Apr 27, 2020 | 23.54 | 24.38 | 23.40 | 24.33 | 253,135 | +1.05(+4.53%) |
Apr 24, 2020 | 23.28 | 23.38 | 22.74 | 23.27 | 282,667 | +0.32(+1.41%) |
Apr 23, 2020 | 22.72 | 23.08 | 22.47 | 22.95 | 81,761 | +0.26(+1.15%) |
Apr 22, 2020 | 20.87 | 22.82 | 20.87 | 22.69 | 225,337 | +2.13(+10.38%) |
Apr 21, 2020 | 20.83 | 21.06 | 20.43 | 20.55 | 49,129 | -0.72(-3.39%) |
Apr 20, 2020 | 21.67 | 21.87 | 21.07 | 21.28 | 31,277 | -0.78(-3.55%) |
Apr 17, 2020 | 21.51 | 22.18 | 21.28 | 22.06 | 60,420 | +1.17(+5.60%) |
Apr 16, 2020 | 20.10 | 21.12 | 20.10 | 20.89 | 64,179 | +0.70(+3.48%) |
Apr 15, 2020 | 20.76 | 20.88 | 20.10 | 20.19 | 43,159 | -1.07(-5.04%) |
Apr 14, 2020 | 21.47 | 22.01 | 20.91 | 21.26 | 68,333 | -0.32(-1.50%) |
Apr 13, 2020 | 21.84 | 21.97 | 20.99 | 21.58 | 55,729 | -0.58(-2.60%) |
Apr 09, 2020 | 22.23 | 22.88 | 21.70 | 22.16 | 136,946 | +0.50(+2.33%) |
Apr 08, 2020 | 20.16 | 21.77 | 20.16 | 21.65 | 126,331 | +1.34(+6.60%) |
Apr 07, 2020 | 19.92 | 20.78 | 19.91 | 20.31 | 91,513 | +1.13(+5.87%) |
Apr 06, 2020 | 19.40 | 19.65 | 18.72 | 19.19 | 64,778 | +0.61(+3.30%) |
Apr 03, 2020 | 19.47 | 19.47 | 17.96 | 18.57 | 48,092 | -0.63(-3.28%) |
Apr 02, 2020 | 18.67 | 19.76 | 18.67 | 19.20 | 35,326 | +0.50(+2.65%) |
Apr 01, 2020 | 19.43 | 19.43 | 18.47 | 18.71 | 51,649 | -1.18(-5.93%) |
Mar 31, 2020 | 18.96 | 20.70 | 18.96 | 19.89 | 81,726 | +0.64(+3.32%) |
Mar 30, 2020 | 18.53 | 19.41 | 17.95 | 19.25 | 64,221 | +0.48(+2.54%) |
Mar 27, 2020 | 18.58 | 19.31 | 17.50 | 18.77 | 60,949 | -0.28(-1.45%) |
Mar 26, 2020 | 18.34 | 19.87 | 18.34 | 19.05 | 155,001 | +1.00(+5.52%) |
Mar 25, 2020 | 17.88 | 19.54 | 17.24 | 18.05 | 94,347 | +0.48(+2.73%) |
Mar 24, 2020 | 15.72 | 17.72 | 15.72 | 17.57 | 67,550 | +2.29(+15.02%) |
Mar 23, 2020 | 16.04 | 16.39 | 15.14 | 15.28 | 149,747 | -1.04(-6.38%) |
Mar 20, 2020 | 16.49 | 18.46 | 16.10 | 16.32 | 126,959 | -0.04(-0.22%) |
Mar 19, 2020 | 15.12 | 16.96 | 14.92 | 16.35 | 106,185 | +1.16(+7.67%) |
Mar 18, 2020 | 15.67 | 16.24 | 13.55 | 15.19 | 203,019 | -1.49(-8.91%) |
Mar 17, 2020 | 18.41 | 19.24 | 16.67 | 16.67 | 304,043 | -1.65(-9.02%) |
Mar 16, 2020 | 21.32 | 21.32 | 18.20 | 18.33 | 162,160 | -3.88(-17.46%) |
Mar 13, 2020 | 20.79 | 22.20 | 20.59 | 22.20 | 259,990 | +2.11(+10.49%) |
Mar 12, 2020 | 21.91 | 21.91 | 19.95 | 20.10 | 107,877 | -3.10(-13.38%) |
Mar 11, 2020 | 23.55 | 23.72 | 22.87 | 23.20 | 309,942 | -0.55(-2.32%) |
Mar 10, 2020 | 23.26 | 24.13 | 23.06 | 23.75 | 114,077 | +1.00(+4.38%) |
Mar 09, 2020 | 24.78 | 24.78 | 21.17 | 22.76 | 185,039 | -2.92(-11.36%) |
Mar 06, 2020 | 25.50 | 25.98 | 25.44 | 25.67 | 90,299 | -0.26(-0.99%) |
Mar 05, 2020 | 26.49 | 26.67 | 25.80 | 25.93 | 266,972 | -0.98(-3.64%) |
Mar 04, 2020 | 27.45 | 27.45 | 26.54 | 26.91 | 98,798 | -0.10(-0.36%) |
Mar 03, 2020 | 27.97 | 28.23 | 26.96 | 27.01 | 151,851 | -0.63(-2.28%) |