Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.78 | 27.86 | 27.05 | 27.50 | 248,451 | -0.72(-2.56%) |
May 28, 2020 | 29.73 | 29.83 | 28.12 | 28.22 | 261,296 | -1.23(-4.18%) |
May 27, 2020 | 29.22 | 29.66 | 28.18 | 29.45 | 207,714 | +0.98(+3.43%) |
May 26, 2020 | 27.45 | 28.64 | 27.12 | 28.47 | 165,590 | +1.95(+7.33%) |
May 22, 2020 | 26.48 | 26.67 | 25.91 | 26.53 | 176,391 | +0.14(+0.55%) |
May 21, 2020 | 26.37 | 26.95 | 26.28 | 26.38 | 151,952 | -0.52(-1.92%) |
May 20, 2020 | 26.08 | 26.98 | 25.96 | 26.90 | 197,473 | +1.30(+5.09%) |
May 19, 2020 | 26.53 | 26.94 | 25.59 | 25.60 | 181,506 | -1.23(-4.59%) |
May 18, 2020 | 25.34 | 27.02 | 25.34 | 26.83 | 302,059 | +2.65(+10.95%) |
May 15, 2020 | 23.72 | 24.27 | 23.53 | 24.18 | 202,667 | +0.37(+1.54%) |
May 14, 2020 | 23.28 | 23.98 | 22.15 | 23.81 | 225,778 | -0.10(-0.41%) |
May 13, 2020 | 24.61 | 24.61 | 23.39 | 23.91 | 264,395 | -1.12(-4.49%) |
May 12, 2020 | 25.95 | 26.18 | 24.96 | 25.04 | 381,597 | -1.08(-4.13%) |
May 11, 2020 | 26.89 | 26.89 | 25.92 | 26.12 | 332,907 | -1.00(-3.68%) |
May 08, 2020 | 25.93 | 27.18 | 25.74 | 27.11 | 196,050 | +1.69(+6.66%) |
May 07, 2020 | 26.93 | 26.93 | 24.83 | 25.42 | 351,587 | +0.28(+1.10%) |
May 06, 2020 | 25.87 | 26.04 | 24.80 | 25.14 | 150,631 | -0.91(-3.49%) |
May 05, 2020 | 27.43 | 27.43 | 26.05 | 26.05 | 264,261 | -0.81(-3.02%) |
May 04, 2020 | 26.73 | 27.15 | 26.45 | 26.86 | 226,910 | -0.59(-2.14%) |
May 01, 2020 | 28.08 | 28.08 | 26.42 | 27.45 | 224,762 | -1.27(-4.44%) |
Apr 30, 2020 | 29.19 | 29.19 | 27.98 | 28.73 | 238,664 | -1.11(-3.71%) |
Apr 29, 2020 | 29.10 | 30.31 | 28.77 | 29.83 | 200,488 | +1.45(+5.12%) |
Apr 28, 2020 | 27.72 | 28.68 | 27.43 | 28.38 | 151,242 | +1.60(+5.96%) |
Apr 27, 2020 | 25.18 | 26.99 | 25.04 | 26.78 | 210,914 | +1.90(+7.63%) |
Apr 24, 2020 | 24.59 | 25.10 | 24.25 | 24.88 | 219,603 | +0.56(+2.31%) |
Apr 23, 2020 | 24.28 | 25.01 | 24.19 | 24.32 | 189,682 | -0.01(-0.04%) |
Apr 22, 2020 | 25.10 | 25.11 | 24.18 | 24.33 | 187,578 | -0.13(-0.55%) |
Apr 21, 2020 | 24.37 | 24.96 | 24.18 | 24.47 | 162,340 | -0.68(-2.69%) |
Apr 20, 2020 | 24.51 | 25.52 | 24.30 | 25.14 | 218,784 | +0.21(+0.86%) |
Apr 17, 2020 | 24.26 | 25.23 | 23.95 | 24.93 | 234,856 | +1.48(+6.31%) |
Apr 16, 2020 | 24.48 | 25.05 | 22.67 | 23.45 | 292,048 | -1.15(-4.68%) |
Apr 15, 2020 | 25.29 | 25.58 | 24.05 | 24.60 | 202,276 | -1.46(-5.61%) |
Apr 14, 2020 | 27.27 | 27.55 | 25.85 | 26.06 | 202,469 | -0.63(-2.37%) |
Apr 13, 2020 | 27.74 | 28.66 | 26.31 | 26.69 | 364,199 | -1.09(-3.92%) |
Apr 09, 2020 | 25.82 | 27.82 | 25.48 | 27.78 | 322,451 | +2.44(+9.64%) |
Apr 08, 2020 | 25.52 | 25.88 | 25.01 | 25.34 | 251,878 | +0.28(+1.10%) |
Apr 07, 2020 | 25.39 | 25.84 | 24.80 | 25.06 | 242,123 | +0.28(+1.12%) |
Apr 06, 2020 | 23.90 | 24.83 | 23.83 | 24.79 | 164,208 | +1.56(+6.72%) |
Apr 03, 2020 | 24.94 | 25.25 | 22.54 | 23.23 | 227,454 | -2.13(-8.40%) |
Apr 02, 2020 | 24.14 | 25.44 | 23.90 | 25.36 | 301,516 | +1.07(+4.41%) |
Apr 01, 2020 | 23.74 | 24.44 | 23.18 | 24.29 | 229,744 | -0.52(-2.08%) |
Mar 31, 2020 | 23.66 | 25.01 | 23.27 | 24.80 | 520,227 | +0.86(+3.61%) |
Mar 30, 2020 | 22.54 | 24.14 | 22.18 | 23.94 | 349,562 | +1.32(+5.83%) |
Mar 27, 2020 | 22.06 | 23.20 | 21.27 | 22.62 | 302,935 | -0.62(-2.65%) |
Mar 26, 2020 | 21.55 | 23.53 | 21.55 | 23.24 | 274,912 | +1.68(+7.77%) |
Mar 25, 2020 | 21.54 | 22.68 | 20.52 | 21.56 | 348,081 | -0.16(-0.74%) |
Mar 24, 2020 | 19.86 | 21.82 | 19.64 | 21.72 | 320,694 | +3.00(+16.00%) |
Mar 23, 2020 | 19.98 | 21.35 | 17.83 | 18.72 | 306,461 | -1.11(-5.62%) |
Mar 20, 2020 | 21.51 | 22.21 | 18.93 | 19.84 | 490,574 | -1.52(-7.10%) |
Mar 19, 2020 | 22.78 | 22.78 | 20.08 | 21.35 | 368,454 | -1.67(-7.24%) |
Mar 18, 2020 | 25.15 | 25.63 | 21.92 | 23.02 | 539,579 | -3.74(-13.96%) |
Mar 17, 2020 | 24.02 | 27.14 | 23.35 | 26.76 | 433,115 | +3.09(+13.07%) |
Mar 16, 2020 | 22.51 | 24.91 | 22.51 | 23.66 | 337,097 | -1.46(-5.82%) |
Mar 13, 2020 | 24.19 | 25.13 | 22.78 | 25.13 | 389,633 | +1.90(+8.18%) |
Mar 12, 2020 | 23.98 | 24.11 | 22.28 | 23.23 | 346,425 | -2.18(-8.60%) |
Mar 11, 2020 | 27.19 | 27.45 | 25.05 | 25.41 | 271,914 | -2.46(-8.83%) |
Mar 10, 2020 | 28.59 | 28.70 | 26.91 | 27.87 | 242,152 | +0.01(+0.03%) |
Mar 09, 2020 | 28.80 | 29.18 | 26.47 | 27.86 | 325,301 | -2.33(-7.71%) |
Mar 06, 2020 | 30.25 | 30.73 | 29.57 | 30.19 | 229,473 | -0.72(-2.34%) |
Mar 05, 2020 | 30.84 | 31.37 | 30.09 | 30.91 | 455,859 | -0.57(-1.81%) |
Mar 04, 2020 | 31.09 | 31.58 | 30.40 | 31.48 | 217,783 | +0.86(+2.82%) |
Mar 03, 2020 | 30.46 | 31.33 | 30.17 | 30.62 | 305,798 | +0.13(+0.44%) |