Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.87 | 25.75 | 24.80 | 25.73 | 222,200 | +0.66(+2.63%) |
May 28, 2020 | 26.21 | 26.21 | 24.94 | 25.07 | 175,929 | -0.83(-3.20%) |
May 27, 2020 | 25.72 | 26.36 | 25.35 | 25.90 | 255,678 | +0.49(+1.93%) |
May 26, 2020 | 26.00 | 26.53 | 25.31 | 25.41 | 247,965 | +0.08(+0.32%) |
May 22, 2020 | 24.76 | 25.33 | 24.53 | 25.33 | 172,800 | +0.77(+3.14%) |
May 21, 2020 | 25.17 | 25.40 | 24.54 | 24.56 | 269,399 | -0.65(-2.58%) |
May 20, 2020 | 25.40 | 25.58 | 25.02 | 25.21 | 200,285 | +0.24(+0.96%) |
May 19, 2020 | 24.89 | 25.78 | 24.54 | 24.97 | 244,896 | +0.12(+0.48%) |
May 18, 2020 | 24.95 | 24.99 | 24.45 | 24.85 | 323,637 | +1.10(+4.63%) |
May 15, 2020 | 23.46 | 23.84 | 23.25 | 23.75 | 193,900 | +0.16(+0.68%) |
May 14, 2020 | 23.13 | 23.62 | 22.76 | 23.59 | 254,733 | +0.13(+0.55%) |
May 13, 2020 | 23.59 | 23.91 | 23.19 | 23.46 | 222,851 | -0.24(-1.01%) |
May 12, 2020 | 24.05 | 24.35 | 23.57 | 23.70 | 324,971 | -0.32(-1.33%) |
May 11, 2020 | 23.91 | 24.35 | 23.24 | 24.02 | 312,522 | +0.00(+0.00%) |
May 08, 2020 | 23.39 | 24.10 | 23.09 | 24.02 | 366,100 | +1.14(+4.98%) |
May 07, 2020 | 23.50 | 23.60 | 22.66 | 22.88 | 194,325 | -0.43(-1.84%) |
May 06, 2020 | 23.23 | 23.64 | 23.01 | 23.31 | 307,266 | +0.16(+0.69%) |
May 05, 2020 | 23.00 | 23.67 | 22.64 | 23.15 | 260,534 | +0.26(+1.14%) |
May 04, 2020 | 21.91 | 22.90 | 21.57 | 22.89 | 469,743 | +0.94(+4.28%) |
May 01, 2020 | 23.25 | 23.55 | 21.86 | 21.95 | 314,900 | -2.03(-8.47%) |
Apr 30, 2020 | 23.60 | 24.40 | 23.12 | 23.98 | 552,865 | -0.02(-0.08%) |
Apr 29, 2020 | 23.13 | 24.42 | 22.95 | 24.00 | 559,846 | +1.14(+4.99%) |
Apr 28, 2020 | 22.98 | 23.33 | 22.66 | 22.86 | 446,557 | +0.09(+0.40%) |
Apr 27, 2020 | 21.79 | 22.84 | 21.55 | 22.77 | 680,672 | +1.12(+5.17%) |
Apr 24, 2020 | 21.99 | 22.19 | 21.41 | 21.65 | 607,000 | -0.01(-0.05%) |
Apr 23, 2020 | 23.35 | 23.82 | 21.28 | 21.66 | 2,348,190 | -4.36(-16.76%) |
Apr 22, 2020 | 25.06 | 26.27 | 24.21 | 26.02 | 921,321 | +2.49(+10.58%) |
Apr 21, 2020 | 24.73 | 24.96 | 23.46 | 23.53 | 372,703 | -1.40(-5.62%) |
Apr 20, 2020 | 24.50 | 25.30 | 24.31 | 24.93 | 290,210 | +0.03(+0.12%) |
Apr 17, 2020 | 25.98 | 26.50 | 24.47 | 24.90 | 492,100 | -0.43(-1.70%) |
Apr 16, 2020 | 24.49 | 25.40 | 24.40 | 25.33 | 455,563 | +1.11(+4.58%) |
Apr 15, 2020 | 23.95 | 24.96 | 23.40 | 24.22 | 721,902 | -0.43(-1.74%) |
Apr 14, 2020 | 24.57 | 24.91 | 24.10 | 24.65 | 320,841 | +0.76(+3.18%) |
Apr 13, 2020 | 24.72 | 24.89 | 23.25 | 23.89 | 289,623 | -1.01(-4.06%) |
Apr 09, 2020 | 24.51 | 25.33 | 24.14 | 24.90 | 351,100 | +0.80(+3.32%) |
Apr 08, 2020 | 23.29 | 24.51 | 23.29 | 24.10 | 426,488 | +1.31(+5.75%) |
Apr 07, 2020 | 22.93 | 23.44 | 22.41 | 22.79 | 452,758 | +0.19(+0.84%) |
Apr 06, 2020 | 22.15 | 22.70 | 21.51 | 22.60 | 329,231 | +1.10(+5.12%) |
Apr 03, 2020 | 21.25 | 21.88 | 20.87 | 21.50 | 293,900 | +0.18(+0.84%) |
Apr 02, 2020 | 21.08 | 22.04 | 20.68 | 21.32 | 282,673 | +0.04(+0.19%) |
Apr 01, 2020 | 22.35 | 22.45 | 21.03 | 21.28 | 391,270 | -1.56(-6.83%) |
Mar 31, 2020 | 22.25 | 23.16 | 22.11 | 22.84 | 418,946 | +0.52(+2.33%) |
Mar 30, 2020 | 21.81 | 22.42 | 20.00 | 22.32 | 458,843 | +1.28(+6.08%) |
Mar 27, 2020 | 21.13 | 21.49 | 20.81 | 21.04 | 490,300 | -0.64(-2.95%) |
Mar 26, 2020 | 20.32 | 21.85 | 19.79 | 21.68 | 460,753 | +1.42(+7.01%) |
Mar 25, 2020 | 20.25 | 20.67 | 19.44 | 20.26 | 413,983 | -0.06(-0.30%) |
Mar 24, 2020 | 19.41 | 20.40 | 18.83 | 20.32 | 411,178 | +1.61(+8.61%) |
Mar 23, 2020 | 18.49 | 18.85 | 17.73 | 18.71 | 353,235 | +0.47(+2.58%) |
Mar 20, 2020 | 17.80 | 18.79 | 16.97 | 18.24 | 634,200 | +1.11(+6.48%) |
Mar 19, 2020 | 15.26 | 17.98 | 15.01 | 17.13 | 424,525 | +1.81(+11.81%) |
Mar 18, 2020 | 16.75 | 17.55 | 15.03 | 15.32 | 315,899 | -2.25(-12.81%) |
Mar 17, 2020 | 16.94 | 17.75 | 15.43 | 17.57 | 489,616 | +0.94(+5.65%) |
Mar 16, 2020 | 17.31 | 18.32 | 16.47 | 16.63 | 447,733 | -1.99(-10.69%) |
Mar 13, 2020 | 18.84 | 19.07 | 17.40 | 18.62 | 642,800 | +0.47(+2.59%) |
Mar 12, 2020 | 17.86 | 19.22 | 17.52 | 18.15 | 619,160 | -0.73(-3.87%) |
Mar 11, 2020 | 18.21 | 19.07 | 18.04 | 18.88 | 283,279 | +0.31(+1.67%) |
Mar 10, 2020 | 18.84 | 18.93 | 17.77 | 18.57 | 631,175 | +0.25(+1.36%) |
Mar 09, 2020 | 18.24 | 18.84 | 17.84 | 18.32 | 370,541 | -0.36(-1.93%) |
Mar 06, 2020 | 17.69 | 18.78 | 17.51 | 18.68 | 505,400 | +0.46(+2.52%) |
Mar 05, 2020 | 18.27 | 18.56 | 17.80 | 18.22 | 483,881 | -0.46(-2.46%) |
Mar 04, 2020 | 18.80 | 19.10 | 18.16 | 18.68 | 428,634 | +0.16(+0.86%) |
Mar 03, 2020 | 19.07 | 19.48 | 18.27 | 18.52 | 339,875 | -0.56(-2.94%) |