Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.19 | 28.59 | 27.47 | 27.92 | 232,958 | -0.51(-1.78%) |
May 28, 2020 | 29.55 | 29.55 | 28.18 | 28.43 | 247,379 | -0.33(-1.15%) |
May 27, 2020 | 29.33 | 29.33 | 28.11 | 28.76 | 226,523 | +0.21(+0.73%) |
May 26, 2020 | 28.68 | 29.05 | 28.14 | 28.55 | 300,153 | +1.08(+3.94%) |
May 22, 2020 | 27.73 | 27.97 | 26.91 | 27.47 | 129,192 | -0.28(-1.01%) |
May 21, 2020 | 27.86 | 28.51 | 27.63 | 27.75 | 177,284 | -0.12(-0.44%) |
May 20, 2020 | 29.05 | 29.05 | 27.77 | 27.87 | 283,017 | -0.16(-0.56%) |
May 19, 2020 | 27.70 | 28.47 | 26.95 | 28.03 | 290,686 | +0.16(+0.56%) |
May 18, 2020 | 27.21 | 27.98 | 26.85 | 27.87 | 459,531 | +3.13(+12.67%) |
May 15, 2020 | 24.65 | 24.90 | 23.94 | 24.74 | 612,061 | -0.03(-0.14%) |
May 14, 2020 | 23.79 | 24.89 | 22.79 | 24.77 | 288,654 | +0.31(+1.25%) |
May 13, 2020 | 25.43 | 25.85 | 23.83 | 24.46 | 373,530 | -1.28(-4.98%) |
May 12, 2020 | 27.00 | 27.35 | 25.61 | 25.75 | 250,032 | -1.32(-4.87%) |
May 11, 2020 | 28.04 | 28.08 | 27.03 | 27.07 | 266,996 | -1.51(-5.29%) |
May 08, 2020 | 27.51 | 29.10 | 27.45 | 28.58 | 254,834 | +1.49(+5.51%) |
May 07, 2020 | 26.80 | 27.31 | 26.22 | 27.08 | 367,992 | +0.72(+2.72%) |
May 06, 2020 | 25.64 | 26.76 | 25.58 | 26.37 | 221,920 | +0.54(+2.10%) |
May 05, 2020 | 26.03 | 26.76 | 25.62 | 25.83 | 300,600 | +0.11(+0.44%) |
May 04, 2020 | 24.70 | 25.76 | 24.32 | 25.71 | 261,961 | +0.41(+1.62%) |
May 01, 2020 | 25.38 | 25.63 | 24.59 | 25.30 | 294,691 | -0.95(-3.62%) |
Apr 30, 2020 | 25.45 | 26.60 | 24.39 | 26.25 | 365,017 | +0.05(+0.20%) |
Apr 29, 2020 | 25.75 | 26.73 | 24.93 | 26.20 | 343,797 | +1.35(+5.45%) |
Apr 28, 2020 | 25.58 | 25.92 | 24.78 | 24.85 | 200,072 | +0.12(+0.49%) |
Apr 27, 2020 | 23.19 | 25.49 | 23.14 | 24.73 | 207,839 | +1.41(+6.07%) |
Apr 24, 2020 | 24.18 | 24.26 | 23.16 | 23.31 | 306,603 | -0.90(-3.71%) |
Apr 23, 2020 | 24.12 | 25.10 | 23.91 | 24.21 | 234,734 | +0.03(+0.11%) |
Apr 22, 2020 | 24.75 | 25.48 | 23.71 | 24.19 | 294,328 | -0.18(-0.75%) |
Apr 21, 2020 | 23.64 | 24.46 | 23.57 | 24.37 | 199,000 | +0.06(+0.25%) |
Apr 20, 2020 | 24.36 | 24.68 | 23.88 | 24.31 | 321,456 | -0.45(-1.83%) |
Apr 17, 2020 | 23.98 | 24.81 | 23.66 | 24.76 | 229,637 | +1.72(+7.47%) |
Apr 16, 2020 | 22.76 | 23.39 | 21.88 | 23.04 | 671,321 | +0.10(+0.46%) |
Apr 15, 2020 | 23.98 | 24.68 | 22.49 | 22.94 | 315,147 | -1.85(-7.47%) |
Apr 14, 2020 | 25.45 | 26.15 | 24.31 | 24.79 | 214,721 | -0.03(-0.11%) |
Apr 13, 2020 | 25.59 | 25.79 | 24.05 | 24.81 | 252,069 | -0.95(-3.69%) |
Apr 09, 2020 | 24.28 | 26.79 | 24.28 | 25.77 | 284,727 | +1.75(+7.31%) |
Apr 08, 2020 | 22.20 | 24.69 | 22.06 | 24.01 | 514,230 | +2.84(+13.40%) |
Apr 07, 2020 | 20.88 | 21.71 | 20.17 | 21.17 | 301,456 | +1.21(+6.08%) |
Apr 06, 2020 | 19.74 | 21.16 | 19.26 | 19.96 | 282,330 | +1.02(+5.39%) |
Apr 03, 2020 | 18.94 | 19.81 | 18.48 | 18.94 | 430,069 | -0.32(-1.68%) |
Apr 02, 2020 | 18.92 | 21.55 | 18.39 | 19.26 | 458,683 | +0.02(+0.09%) |
Apr 01, 2020 | 21.15 | 21.58 | 18.57 | 19.24 | 675,128 | -2.77(-12.57%) |
Mar 31, 2020 | 23.45 | 23.69 | 21.30 | 22.01 | 446,651 | -1.31(-5.62%) |
Mar 30, 2020 | 23.57 | 23.98 | 21.43 | 23.32 | 864,632 | +0.05(+0.23%) |
Mar 27, 2020 | 21.42 | 24.00 | 21.09 | 23.27 | 430,298 | +1.47(+6.73%) |
Mar 26, 2020 | 21.03 | 23.15 | 19.39 | 21.80 | 553,480 | +0.89(+4.26%) |
Mar 25, 2020 | 22.79 | 23.94 | 20.31 | 20.91 | 635,066 | -1.88(-8.24%) |
Mar 24, 2020 | 22.70 | 24.34 | 21.36 | 22.79 | 536,098 | +0.96(+4.40%) |
Mar 23, 2020 | 23.90 | 24.00 | 19.54 | 21.83 | 1,253,914 | -1.75(-7.41%) |
Mar 20, 2020 | 32.12 | 32.63 | 22.74 | 23.57 | 800,352 | -8.99(-27.61%) |
Mar 19, 2020 | 29.25 | 34.56 | 28.21 | 32.57 | 790,533 | +3.13(+10.65%) |
Mar 18, 2020 | 28.48 | 30.14 | 25.56 | 29.43 | 963,917 | -1.38(-4.48%) |
Mar 17, 2020 | 28.44 | 31.87 | 27.41 | 30.81 | 512,408 | +2.63(+9.32%) |
Mar 16, 2020 | 30.56 | 31.11 | 28.08 | 28.18 | 579,363 | -5.92(-17.36%) |
Mar 13, 2020 | 30.65 | 34.10 | 28.85 | 34.10 | 537,500 | +4.98(+17.10%) |
Mar 12, 2020 | 33.72 | 33.72 | 27.81 | 29.12 | 512,715 | -6.65(-18.59%) |
Mar 11, 2020 | 38.87 | 39.00 | 35.17 | 35.78 | 194,414 | -3.88(-9.79%) |
Mar 10, 2020 | 38.15 | 39.78 | 36.17 | 39.66 | 223,042 | +2.27(+6.09%) |
Mar 09, 2020 | 39.79 | 39.95 | 37.38 | 37.39 | 202,126 | -4.50(-10.74%) |
Mar 06, 2020 | 41.32 | 42.04 | 40.22 | 41.88 | 132,714 | -0.30(-0.72%) |
Mar 05, 2020 | 41.93 | 42.58 | 41.47 | 42.19 | 215,958 | -0.39(-0.91%) |
Mar 04, 2020 | 41.31 | 42.59 | 41.31 | 42.58 | 188,570 | +0.97(+2.33%) |
Mar 03, 2020 | 41.34 | 42.56 | 41.11 | 41.61 | 203,629 | +0.31(+0.75%) |