Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.29 | 31.18 | 29.29 | 31.18 | 7,900 | +1.09(+3.61%) |
May 28, 2020 | 30.27 | 30.40 | 30.02 | 30.10 | 1,212 | +0.36(+1.20%) |
May 27, 2020 | 30.02 | 30.02 | 28.75 | 29.74 | 14,298 | -0.66(-2.17%) |
May 26, 2020 | 31.78 | 32.05 | 30.40 | 30.40 | 39,128 | -0.31(-1.02%) |
May 22, 2020 | 31.08 | 31.08 | 30.01 | 30.71 | 11,700 | +0.37(+1.21%) |
May 21, 2020 | 31.16 | 31.40 | 29.71 | 30.35 | 15,472 | -0.12(-0.40%) |
May 20, 2020 | 30.56 | 31.75 | 30.00 | 30.47 | 22,679 | +0.37(+1.23%) |
May 19, 2020 | 30.04 | 30.45 | 30.04 | 30.10 | 9,679 | +0.21(+0.69%) |
May 18, 2020 | 30.59 | 30.59 | 29.80 | 29.89 | 9,187 | +0.44(+1.49%) |
May 15, 2020 | 29.25 | 29.50 | 29.10 | 29.45 | 18,800 | +0.46(+1.60%) |
May 14, 2020 | 28.46 | 29.19 | 28.46 | 28.99 | 3,533 | +0.35(+1.22%) |
May 13, 2020 | 28.70 | 29.40 | 28.35 | 28.64 | 11,434 | -0.17(-0.58%) |
May 12, 2020 | 28.90 | 29.80 | 28.81 | 28.81 | 7,859 | -0.34(-1.18%) |
May 11, 2020 | 28.89 | 29.15 | 28.76 | 29.15 | 2,088 | +0.53(+1.85%) |
May 08, 2020 | 28.36 | 28.80 | 28.36 | 28.62 | 4,100 | +0.59(+2.12%) |
May 07, 2020 | 27.95 | 30.49 | 27.80 | 28.03 | 5,620 | +0.80(+2.92%) |
May 06, 2020 | 27.17 | 27.36 | 27.08 | 27.23 | 5,176 | +0.85(+3.21%) |
May 05, 2020 | 26.38 | 26.38 | 26.38 | 26.38 | 189 | +0.81(+3.18%) |
May 04, 2020 | 25.35 | 25.57 | 25.35 | 25.57 | 303 | +0.47(+1.89%) |
May 01, 2020 | 25.75 | 25.75 | 25.05 | 25.09 | 15,600 | -0.72(-2.77%) |
Apr 30, 2020 | 26.12 | 26.24 | 25.71 | 25.81 | 5,223 | -0.23(-0.89%) |
Apr 29, 2020 | 25.98 | 26.43 | 25.98 | 26.04 | 5,452 | +0.85(+3.37%) |
Apr 28, 2020 | 26.67 | 26.67 | 25.19 | 25.19 | 516 | -0.43(-1.67%) |
Apr 27, 2020 | 26.09 | 26.09 | 25.62 | 25.62 | 5,384 | +0.34(+1.36%) |
Apr 24, 2020 | 25.00 | 25.28 | 25.00 | 25.28 | 8,200 | +0.41(+1.66%) |
Apr 23, 2020 | 25.10 | 25.10 | 24.86 | 24.86 | 8,880 | -0.11(-0.44%) |
Apr 22, 2020 | 24.97 | 24.97 | 24.97 | 24.97 | 40 | +0.59(+2.43%) |
Apr 21, 2020 | 25.00 | 25.00 | 24.38 | 24.38 | 444 | -0.64(-2.57%) |
Apr 20, 2020 | 25.11 | 25.11 | 25.02 | 25.02 | 992 | +0.28(+1.14%) |
Apr 17, 2020 | 24.74 | 24.74 | 24.74 | 24.74 | 100 | +0.46(+1.90%) |
Apr 16, 2020 | 24.23 | 24.28 | 24.07 | 24.28 | 1,284 | +0.40(+1.66%) |
Apr 15, 2020 | 23.88 | 23.88 | 23.88 | 23.88 | 310 | -0.07(-0.28%) |
Apr 14, 2020 | 23.74 | 23.95 | 23.66 | 23.95 | 1,203 | +0.77(+3.32%) |
Apr 13, 2020 | 24.83 | 24.83 | 22.93 | 23.18 | 2,426 | +0.54(+2.36%) |
Apr 09, 2020 | 22.64 | 22.64 | 22.64 | 22.64 | 100 | +0.33(+1.48%) |
Apr 08, 2020 | 22.23 | 22.31 | 22.23 | 22.31 | 364 | +0.71(+3.30%) |
Apr 07, 2020 | 21.73 | 21.82 | 21.60 | 21.60 | 960 | +0.06(+0.26%) |
Apr 06, 2020 | 21.55 | 21.55 | 21.55 | 21.55 | 0 | +1.61(+8.07%) |
Apr 03, 2020 | 20.54 | 20.54 | 19.67 | 19.94 | 300 | -0.42(-2.06%) |
Apr 02, 2020 | 20.32 | 20.36 | 20.32 | 20.36 | 513 | +0.04(+0.20%) |
Apr 01, 2020 | 20.89 | 20.92 | 20.32 | 20.32 | 426 | -1.09(-5.07%) |
Mar 31, 2020 | 21.86 | 22.43 | 21.40 | 21.40 | 11,770 | -0.13(-0.62%) |
Mar 30, 2020 | 21.53 | 21.54 | 21.49 | 21.54 | 408 | +0.24(+1.13%) |
Mar 27, 2020 | 21.29 | 21.29 | 21.29 | 21.29 | 100 | -0.68(-3.10%) |
Mar 26, 2020 | 21.61 | 22.23 | 21.50 | 21.98 | 1,893 | +0.82(+3.87%) |
Mar 25, 2020 | 21.67 | 21.67 | 21.16 | 21.16 | 31,565 | +0.48(+2.31%) |
Mar 24, 2020 | 20.26 | 20.68 | 20.26 | 20.68 | 177 | +1.59(+8.34%) |
Mar 23, 2020 | 17.50 | 19.09 | 17.50 | 19.09 | 226 | +0.19(+1.02%) |
Mar 20, 2020 | 19.70 | 19.70 | 18.90 | 18.90 | 1,900 | -0.39(-2.01%) |
Mar 19, 2020 | 18.53 | 19.66 | 18.53 | 19.28 | 751 | +0.69(+3.71%) |
Mar 18, 2020 | 18.59 | 18.59 | 18.59 | 18.59 | 115 | -1.06(-5.37%) |
Mar 17, 2020 | 18.88 | 19.65 | 18.88 | 19.65 | 10,220 | +0.72(+3.82%) |
Mar 16, 2020 | 20.11 | 20.11 | 18.93 | 18.93 | 141 | -1.18(-5.87%) |
Mar 13, 2020 | 20.50 | 21.41 | 20.11 | 20.11 | 2,200 | -0.02(-0.11%) |
Mar 12, 2020 | 22.40 | 22.40 | 20.13 | 20.13 | 2,131 | -2.18(-9.76%) |
Mar 11, 2020 | 22.50 | 22.50 | 22.20 | 22.30 | 725 | -1.22(-5.17%) |
Mar 10, 2020 | 23.14 | 23.52 | 23.14 | 23.52 | 120 | +1.04(+4.63%) |
Mar 09, 2020 | 22.45 | 22.48 | 22.45 | 22.48 | 500 | -1.77(-7.28%) |
Mar 06, 2020 | 24.50 | 24.50 | 23.83 | 24.25 | 50,600 | -0.67(-2.69%) |
Mar 05, 2020 | 24.92 | 24.92 | 24.92 | 24.92 | 50 | -0.56(-2.21%) |
Mar 04, 2020 | 25.48 | 25.48 | 25.48 | 25.48 | 0 | +0.71(+2.85%) |
Mar 03, 2020 | 24.77 | 24.77 | 24.77 | 24.77 | 10 | -0.43(-1.71%) |