Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.26 | 27.68 | 26.49 | 27.15 | 148,269 | -0.73(-2.62%) |
May 28, 2020 | 29.31 | 29.38 | 27.75 | 27.88 | 178,364 | -1.23(-4.24%) |
May 27, 2020 | 28.77 | 29.33 | 27.77 | 29.11 | 172,817 | +1.19(+4.26%) |
May 26, 2020 | 27.68 | 28.24 | 27.38 | 27.92 | 181,428 | +1.37(+5.18%) |
May 22, 2020 | 27.19 | 27.19 | 26.13 | 26.55 | 69,366 | -0.42(-1.57%) |
May 21, 2020 | 27.11 | 27.53 | 26.88 | 26.97 | 107,435 | -0.27(-1.00%) |
May 20, 2020 | 27.26 | 27.57 | 26.94 | 27.24 | 154,947 | +0.48(+1.81%) |
May 19, 2020 | 26.86 | 27.24 | 26.29 | 26.76 | 132,354 | -0.48(-1.75%) |
May 18, 2020 | 26.42 | 27.58 | 26.42 | 27.24 | 191,015 | +1.81(+7.14%) |
May 15, 2020 | 24.99 | 25.78 | 24.58 | 25.42 | 233,756 | +0.44(+1.76%) |
May 14, 2020 | 23.21 | 25.17 | 22.73 | 24.98 | 177,954 | +1.58(+6.74%) |
May 13, 2020 | 23.73 | 23.73 | 22.88 | 23.40 | 181,559 | -0.79(-3.28%) |
May 12, 2020 | 25.32 | 25.54 | 24.13 | 24.20 | 240,544 | -1.04(-4.12%) |
May 11, 2020 | 25.27 | 25.69 | 24.41 | 25.24 | 207,163 | -0.42(-1.65%) |
May 08, 2020 | 25.25 | 25.76 | 25.02 | 25.66 | 133,850 | +1.07(+4.37%) |
May 07, 2020 | 24.16 | 24.76 | 24.16 | 24.58 | 171,926 | +0.79(+3.33%) |
May 06, 2020 | 25.33 | 25.33 | 23.68 | 23.79 | 207,970 | -1.43(-5.66%) |
May 05, 2020 | 27.72 | 27.72 | 25.13 | 25.22 | 166,284 | -2.03(-7.44%) |
May 04, 2020 | 26.78 | 27.34 | 26.20 | 27.24 | 189,928 | +0.17(+0.62%) |
May 01, 2020 | 27.36 | 27.55 | 26.67 | 27.08 | 206,850 | -0.99(-3.52%) |
Apr 30, 2020 | 27.19 | 28.06 | 26.66 | 28.06 | 268,635 | +0.14(+0.50%) |
Apr 29, 2020 | 27.95 | 28.49 | 27.26 | 27.92 | 218,163 | +1.07(+4.00%) |
Apr 28, 2020 | 27.10 | 27.39 | 26.35 | 26.85 | 168,535 | +0.48(+1.80%) |
Apr 27, 2020 | 26.25 | 26.99 | 26.23 | 26.37 | 188,278 | +0.37(+1.42%) |
Apr 24, 2020 | 26.40 | 26.60 | 25.66 | 26.00 | 152,129 | +0.15(+0.58%) |
Apr 23, 2020 | 26.05 | 26.62 | 24.68 | 25.85 | 263,077 | +0.85(+3.42%) |
Apr 22, 2020 | 25.14 | 25.89 | 24.05 | 25.00 | 242,817 | +0.48(+1.94%) |
Apr 21, 2020 | 24.25 | 24.94 | 24.04 | 24.52 | 110,507 | -0.33(-1.31%) |
Apr 20, 2020 | 25.09 | 25.54 | 24.31 | 24.85 | 125,835 | -0.93(-3.62%) |
Apr 17, 2020 | 24.66 | 25.91 | 24.57 | 25.78 | 192,772 | +1.66(+6.86%) |
Apr 16, 2020 | 24.19 | 24.96 | 23.17 | 24.13 | 167,459 | -0.30(-1.23%) |
Apr 15, 2020 | 24.10 | 25.14 | 24.10 | 24.43 | 198,349 | -0.49(-1.98%) |
Apr 14, 2020 | 25.82 | 26.54 | 24.60 | 24.92 | 133,997 | -0.33(-1.29%) |
Apr 13, 2020 | 25.53 | 25.71 | 24.52 | 25.24 | 107,835 | -0.58(-2.25%) |
Apr 09, 2020 | 25.29 | 26.22 | 25.05 | 25.83 | 137,483 | +1.40(+5.73%) |
Apr 08, 2020 | 23.72 | 24.80 | 22.94 | 24.43 | 142,985 | +2.00(+8.92%) |
Apr 07, 2020 | 23.43 | 23.82 | 22.23 | 22.43 | 217,527 | +0.01(+0.04%) |
Apr 06, 2020 | 21.74 | 22.69 | 21.40 | 22.42 | 117,559 | +1.66(+8.02%) |
Apr 03, 2020 | 21.25 | 22.09 | 20.13 | 20.75 | 123,179 | -0.79(-3.68%) |
Apr 02, 2020 | 21.09 | 22.02 | 20.88 | 21.55 | 149,088 | -0.04(-0.20%) |
Apr 01, 2020 | 22.48 | 23.32 | 21.15 | 21.59 | 170,536 | -1.90(-8.10%) |
Mar 31, 2020 | 23.10 | 24.28 | 22.80 | 23.49 | 330,758 | +0.04(+0.19%) |
Mar 30, 2020 | 23.63 | 23.69 | 21.67 | 23.45 | 206,166 | +0.36(+1.56%) |
Mar 27, 2020 | 23.06 | 24.58 | 22.97 | 23.09 | 133,964 | -0.89(-3.71%) |
Mar 26, 2020 | 22.92 | 24.58 | 22.92 | 23.98 | 189,759 | +1.06(+4.61%) |
Mar 25, 2020 | 22.48 | 23.36 | 21.32 | 22.92 | 387,979 | +0.60(+2.68%) |
Mar 24, 2020 | 21.20 | 22.57 | 20.90 | 22.32 | 164,787 | +2.18(+10.80%) |
Mar 23, 2020 | 20.48 | 20.71 | 19.38 | 20.14 | 388,482 | -0.48(-2.31%) |
Mar 20, 2020 | 20.68 | 22.43 | 20.14 | 20.62 | 308,572 | +0.07(+0.34%) |
Mar 19, 2020 | 18.59 | 21.83 | 18.09 | 20.55 | 321,172 | +1.79(+9.53%) |
Mar 18, 2020 | 20.14 | 20.14 | 17.85 | 18.76 | 247,325 | -2.85(-13.20%) |
Mar 17, 2020 | 23.32 | 23.66 | 20.43 | 21.62 | 241,664 | -1.31(-5.72%) |
Mar 16, 2020 | 26.48 | 26.85 | 22.30 | 22.93 | 232,412 | -6.25(-21.41%) |
Mar 13, 2020 | 26.06 | 29.24 | 25.90 | 29.17 | 229,783 | +4.08(+16.25%) |
Mar 12, 2020 | 26.53 | 27.34 | 24.72 | 25.09 | 194,308 | -3.42(-11.98%) |
Mar 11, 2020 | 29.17 | 29.68 | 27.94 | 28.51 | 170,453 | -1.32(-4.44%) |
Mar 10, 2020 | 30.63 | 30.80 | 28.59 | 29.84 | 309,165 | -0.30(-0.98%) |
Mar 09, 2020 | 30.91 | 31.46 | 29.95 | 30.13 | 168,031 | -2.89(-8.74%) |
Mar 06, 2020 | 32.53 | 33.22 | 32.09 | 33.02 | 193,311 | -0.34(-1.02%) |
Mar 05, 2020 | 32.89 | 33.57 | 32.73 | 33.36 | 247,148 | -0.21(-0.62%) |
Mar 04, 2020 | 32.80 | 33.65 | 32.53 | 33.57 | 85,793 | +1.19(+3.66%) |
Mar 03, 2020 | 33.39 | 33.70 | 31.82 | 32.38 | 167,885 | -1.04(-3.10%) |