Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.65 | 28.25 | 27.65 | 28.21 | 93,048 | +0.63(+2.28%) |
May 28, 2020 | 27.70 | 28.05 | 27.51 | 27.59 | 110,374 | -0.04(-0.14%) |
May 27, 2020 | 27.89 | 27.89 | 26.77 | 27.63 | 173,599 | -0.07(-0.25%) |
May 26, 2020 | 28.23 | 28.33 | 27.66 | 27.70 | 275,764 | +0.22(+0.80%) |
May 22, 2020 | 27.22 | 27.48 | 27.04 | 27.48 | 81,404 | +0.24(+0.88%) |
May 21, 2020 | 27.28 | 27.40 | 26.84 | 27.24 | 182,619 | -0.19(-0.69%) |
May 20, 2020 | 27.27 | 27.55 | 27.14 | 27.43 | 187,016 | +0.67(+2.49%) |
May 19, 2020 | 26.60 | 27.24 | 26.60 | 26.76 | 125,742 | +0.16(+0.60%) |
May 18, 2020 | 26.72 | 26.84 | 26.56 | 26.60 | 69,159 | +0.44(+1.68%) |
May 15, 2020 | 25.77 | 26.21 | 25.65 | 26.16 | 67,151 | +0.10(+0.38%) |
May 14, 2020 | 25.31 | 26.06 | 25.09 | 26.06 | 108,172 | +0.36(+1.40%) |
May 13, 2020 | 26.01 | 26.24 | 25.30 | 25.70 | 174,698 | -0.26(-1.00%) |
May 12, 2020 | 26.54 | 26.56 | 25.96 | 25.96 | 228,194 | -0.42(-1.59%) |
May 11, 2020 | 26.14 | 26.52 | 26.09 | 26.38 | 197,905 | +0.14(+0.53%) |
May 08, 2020 | 25.80 | 26.36 | 25.61 | 26.24 | 101,680 | +0.70(+2.73%) |
May 07, 2020 | 25.01 | 25.65 | 25.01 | 25.54 | 120,600 | +1.12(+4.57%) |
May 06, 2020 | 24.50 | 24.68 | 24.36 | 24.43 | 76,492 | +0.27(+1.11%) |
May 05, 2020 | 24.19 | 24.51 | 24.11 | 24.16 | 56,194 | +0.38(+1.59%) |
May 04, 2020 | 23.32 | 23.80 | 23.22 | 23.78 | 37,321 | +0.25(+1.06%) |
May 01, 2020 | 23.48 | 23.72 | 23.33 | 23.53 | 58,217 | -0.60(-2.48%) |
Apr 30, 2020 | 24.39 | 24.49 | 24.05 | 24.13 | 41,722 | -0.26(-1.06%) |
Apr 29, 2020 | 23.82 | 24.44 | 23.78 | 24.39 | 53,055 | +0.99(+4.25%) |
Apr 28, 2020 | 24.06 | 24.07 | 23.33 | 23.39 | 80,325 | -0.41(-1.70%) |
Apr 27, 2020 | 23.58 | 23.83 | 23.55 | 23.80 | 54,967 | +0.47(+2.01%) |
Apr 24, 2020 | 23.13 | 23.38 | 23.01 | 23.33 | 31,919 | +0.31(+1.34%) |
Apr 23, 2020 | 23.25 | 23.41 | 22.97 | 23.02 | 64,882 | -0.09(-0.39%) |
Apr 22, 2020 | 22.76 | 23.15 | 22.73 | 23.11 | 48,584 | +0.89(+3.99%) |
Apr 21, 2020 | 22.64 | 22.66 | 22.01 | 22.23 | 46,198 | -0.72(-3.13%) |
Apr 20, 2020 | 22.67 | 23.31 | 22.59 | 22.94 | 92,994 | +0.10(+0.44%) |
Apr 17, 2020 | 22.85 | 22.87 | 22.60 | 22.84 | 80,902 | +0.48(+2.14%) |
Apr 16, 2020 | 22.37 | 22.53 | 22.12 | 22.37 | 34,008 | +0.11(+0.49%) |
Apr 15, 2020 | 22.08 | 22.30 | 21.88 | 22.26 | 52,031 | -0.35(-1.54%) |
Apr 14, 2020 | 22.39 | 22.67 | 22.25 | 22.61 | 117,296 | +0.85(+3.89%) |
Apr 13, 2020 | 21.81 | 21.82 | 21.30 | 21.76 | 34,852 | +0.00(+0.00%) |
Apr 09, 2020 | 21.71 | 22.24 | 21.69 | 21.76 | 164,816 | +0.27(+1.25%) |
Apr 08, 2020 | 21.06 | 21.54 | 20.99 | 21.49 | 75,483 | +0.74(+3.55%) |
Apr 07, 2020 | 21.30 | 21.46 | 20.70 | 20.75 | 58,785 | +0.23(+1.14%) |
Apr 06, 2020 | 19.60 | 20.54 | 19.60 | 20.52 | 66,551 | +1.77(+9.43%) |
Apr 03, 2020 | 19.13 | 19.18 | 18.59 | 18.75 | 31,116 | -0.49(-2.54%) |
Apr 02, 2020 | 19.11 | 19.54 | 18.97 | 19.24 | 31,644 | +0.08(+0.44%) |
Apr 01, 2020 | 19.73 | 19.73 | 19.04 | 19.15 | 76,212 | -1.16(-5.71%) |
Mar 31, 2020 | 20.73 | 20.88 | 20.17 | 20.31 | 43,303 | -0.32(-1.55%) |
Mar 30, 2020 | 20.47 | 20.65 | 20.04 | 20.63 | 30,058 | +0.34(+1.67%) |
Mar 27, 2020 | 20.33 | 20.71 | 20.14 | 20.29 | 50,288 | -0.81(-3.82%) |
Mar 26, 2020 | 20.43 | 21.16 | 20.43 | 21.10 | 67,309 | +0.83(+4.08%) |
Mar 25, 2020 | 19.85 | 21.09 | 19.68 | 20.27 | 102,694 | +0.61(+3.09%) |
Mar 24, 2020 | 18.82 | 19.75 | 18.82 | 19.67 | 123,479 | +1.65(+9.18%) |
Mar 23, 2020 | 17.92 | 18.05 | 17.20 | 18.01 | 116,845 | +0.13(+0.72%) |
Mar 20, 2020 | 18.82 | 19.21 | 17.83 | 17.88 | 71,567 | -0.35(-1.91%) |
Mar 19, 2020 | 17.75 | 18.59 | 17.36 | 18.23 | 76,960 | +0.54(+3.04%) |
Mar 18, 2020 | 17.96 | 18.43 | 16.88 | 17.69 | 87,506 | -1.52(-7.89%) |
Mar 17, 2020 | 18.86 | 19.47 | 18.16 | 19.21 | 53,716 | +0.87(+4.74%) |
Mar 16, 2020 | 18.41 | 19.46 | 17.86 | 18.34 | 104,178 | -2.68(-12.75%) |
Mar 13, 2020 | 20.71 | 21.02 | 19.73 | 21.02 | 70,162 | +1.53(+7.87%) |
Mar 12, 2020 | 20.13 | 20.38 | 19.47 | 19.49 | 108,952 | -2.25(-10.36%) |
Mar 11, 2020 | 22.32 | 22.50 | 21.44 | 21.74 | 121,200 | -1.27(-5.50%) |
Mar 10, 2020 | 22.87 | 23.01 | 22.03 | 23.00 | 112,578 | +0.86(+3.87%) |
Mar 09, 2020 | 22.42 | 22.91 | 21.92 | 22.15 | 68,408 | -1.80(-7.53%) |
Mar 06, 2020 | 23.85 | 24.03 | 23.45 | 23.95 | 62,232 | -0.46(-1.89%) |
Mar 05, 2020 | 24.64 | 24.93 | 24.31 | 24.41 | 35,611 | -0.72(-2.88%) |
Mar 04, 2020 | 24.75 | 25.19 | 24.58 | 25.14 | 65,292 | +0.65(+2.65%) |
Mar 03, 2020 | 25.21 | 25.40 | 24.21 | 24.49 | 44,397 | -0.61(-2.42%) |