Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.82 | 25.30 | 24.49 | 25.02 | 816,598 | -0.03(-0.10%) |
May 28, 2020 | 24.68 | 25.20 | 24.42 | 25.05 | 461,384 | +0.45(+1.83%) |
May 27, 2020 | 24.09 | 24.61 | 23.60 | 24.60 | 735,946 | +1.13(+4.80%) |
May 26, 2020 | 22.89 | 23.53 | 22.65 | 23.47 | 539,168 | +1.03(+4.61%) |
May 22, 2020 | 22.05 | 22.45 | 21.85 | 22.44 | 471,801 | +0.38(+1.74%) |
May 21, 2020 | 21.40 | 22.15 | 21.40 | 22.05 | 386,171 | +0.62(+2.88%) |
May 20, 2020 | 22.05 | 22.05 | 21.18 | 21.44 | 454,525 | -0.02(-0.12%) |
May 19, 2020 | 21.57 | 21.84 | 21.15 | 21.46 | 428,909 | -0.12(-0.54%) |
May 18, 2020 | 21.06 | 22.05 | 20.97 | 21.58 | 524,522 | +1.16(+5.68%) |
May 15, 2020 | 20.88 | 20.88 | 20.20 | 20.42 | 588,732 | -0.47(-2.24%) |
May 14, 2020 | 20.87 | 20.95 | 19.94 | 20.89 | 486,141 | -0.28(-1.34%) |
May 13, 2020 | 21.80 | 22.29 | 21.06 | 21.17 | 529,540 | -0.88(-3.97%) |
May 12, 2020 | 24.48 | 24.57 | 21.95 | 22.05 | 947,768 | -2.30(-9.45%) |
May 11, 2020 | 24.45 | 24.70 | 23.76 | 24.35 | 348,708 | -0.37(-1.48%) |
May 08, 2020 | 23.51 | 24.72 | 23.43 | 24.71 | 290,948 | +1.58(+6.85%) |
May 07, 2020 | 22.35 | 23.46 | 22.18 | 23.13 | 462,759 | +1.04(+4.72%) |
May 06, 2020 | 22.69 | 22.77 | 21.96 | 22.09 | 319,303 | -0.52(-2.29%) |
May 05, 2020 | 22.01 | 23.31 | 21.86 | 22.61 | 386,959 | +0.94(+4.35%) |
May 04, 2020 | 22.27 | 22.30 | 21.38 | 21.66 | 497,527 | -0.86(-3.81%) |
May 01, 2020 | 23.09 | 23.11 | 21.89 | 22.52 | 540,761 | -1.23(-5.16%) |
Apr 30, 2020 | 23.56 | 24.07 | 23.47 | 23.75 | 528,709 | -0.29(-1.21%) |
Apr 29, 2020 | 24.95 | 24.95 | 23.85 | 24.04 | 553,779 | -0.23(-0.96%) |
Apr 28, 2020 | 23.42 | 24.68 | 23.17 | 24.27 | 578,550 | +0.35(+1.46%) |
Apr 27, 2020 | 22.97 | 24.19 | 22.91 | 23.92 | 427,826 | +0.99(+4.33%) |
Apr 24, 2020 | 23.06 | 23.38 | 22.79 | 22.93 | 445,177 | -0.03(-0.11%) |
Apr 23, 2020 | 23.34 | 23.71 | 22.70 | 22.96 | 511,970 | -0.66(-2.79%) |
Apr 22, 2020 | 23.35 | 23.71 | 22.94 | 23.61 | 433,636 | +0.58(+2.50%) |
Apr 21, 2020 | 22.00 | 23.14 | 22.00 | 23.04 | 603,084 | +0.29(+1.28%) |
Apr 20, 2020 | 22.29 | 22.78 | 22.07 | 22.75 | 700,592 | +0.61(+2.75%) |
Apr 17, 2020 | 22.24 | 22.90 | 21.42 | 22.14 | 565,586 | +0.33(+1.49%) |
Apr 16, 2020 | 22.69 | 23.19 | 21.65 | 21.81 | 650,129 | -0.80(-3.54%) |
Apr 15, 2020 | 23.52 | 24.41 | 22.55 | 22.61 | 413,756 | -1.63(-6.74%) |
Apr 14, 2020 | 24.35 | 25.50 | 24.12 | 24.25 | 371,874 | -0.77(-3.07%) |
Apr 13, 2020 | 25.55 | 25.96 | 24.64 | 25.01 | 388,537 | -0.84(-3.26%) |
Apr 09, 2020 | 25.09 | 26.02 | 24.77 | 25.86 | 481,276 | +0.83(+3.30%) |
Apr 08, 2020 | 25.94 | 26.40 | 24.35 | 25.03 | 502,942 | -0.60(-2.34%) |
Apr 07, 2020 | 26.14 | 26.68 | 25.20 | 25.63 | 644,357 | +0.27(+1.05%) |
Apr 06, 2020 | 24.50 | 25.60 | 24.16 | 25.36 | 464,478 | +1.78(+7.53%) |
Apr 03, 2020 | 23.54 | 24.11 | 23.00 | 23.59 | 638,743 | -0.37(-1.53%) |
Apr 02, 2020 | 22.83 | 24.08 | 22.43 | 23.96 | 644,143 | +1.17(+5.12%) |
Apr 01, 2020 | 23.49 | 23.65 | 22.23 | 22.79 | 557,225 | -1.89(-7.67%) |
Mar 31, 2020 | 24.18 | 24.98 | 23.27 | 24.68 | 901,172 | +0.95(+4.01%) |
Mar 30, 2020 | 22.50 | 23.75 | 21.68 | 23.73 | 531,961 | +1.63(+7.36%) |
Mar 27, 2020 | 20.72 | 22.83 | 20.35 | 22.10 | 477,438 | +0.83(+3.92%) |
Mar 26, 2020 | 20.12 | 21.29 | 19.48 | 21.27 | 715,951 | +1.45(+7.32%) |
Mar 25, 2020 | 20.02 | 21.65 | 19.49 | 19.82 | 694,653 | -0.36(-1.78%) |
Mar 24, 2020 | 20.02 | 20.48 | 19.24 | 20.18 | 547,836 | +1.15(+6.05%) |
Mar 23, 2020 | 20.00 | 20.56 | 18.64 | 19.03 | 475,326 | -0.97(-4.84%) |
Mar 20, 2020 | 21.33 | 22.12 | 19.43 | 20.00 | 1,122,777 | -1.20(-5.66%) |
Mar 19, 2020 | 18.97 | 21.45 | 18.74 | 21.20 | 712,111 | +2.15(+11.30%) |
Mar 18, 2020 | 18.42 | 19.28 | 16.13 | 19.04 | 1,011,704 | -0.73(-3.71%) |
Mar 17, 2020 | 20.39 | 20.75 | 18.97 | 19.78 | 1,230,713 | +0.14(+0.72%) |
Mar 16, 2020 | 24.04 | 24.62 | 19.42 | 19.64 | 874,035 | -5.69(-22.46%) |
Mar 13, 2020 | 25.92 | 26.93 | 23.80 | 25.32 | 898,030 | +0.37(+1.47%) |
Mar 12, 2020 | 26.48 | 26.66 | 24.11 | 24.96 | 1,174,474 | -3.09(-11.00%) |
Mar 11, 2020 | 28.69 | 28.78 | 27.27 | 28.04 | 787,512 | -1.21(-4.15%) |
Mar 10, 2020 | 29.06 | 29.72 | 28.07 | 29.26 | 788,447 | +0.83(+2.93%) |
Mar 09, 2020 | 28.40 | 28.86 | 27.87 | 28.42 | 785,418 | -1.45(-4.86%) |
Mar 06, 2020 | 29.16 | 29.98 | 29.11 | 29.87 | 666,567 | +0.12(+0.39%) |
Mar 05, 2020 | 29.62 | 29.81 | 29.26 | 29.76 | 678,753 | -0.22(-0.74%) |
Mar 04, 2020 | 29.91 | 30.36 | 29.56 | 29.98 | 653,980 | +0.59(+2.02%) |
Mar 03, 2020 | 29.28 | 30.11 | 29.02 | 29.39 | 587,059 | +0.12(+0.39%) |