Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.10 | 25.54 | 24.80 | 25.20 | 347,253 | -0.32(-1.25%) |
May 28, 2020 | 27.20 | 27.20 | 25.37 | 25.52 | 288,057 | -1.05(-3.97%) |
May 27, 2020 | 25.70 | 26.69 | 25.68 | 26.58 | 318,543 | +1.52(+6.05%) |
May 26, 2020 | 25.19 | 25.41 | 24.66 | 25.06 | 310,253 | +1.09(+4.55%) |
May 22, 2020 | 24.07 | 24.07 | 23.56 | 23.97 | 319,732 | +0.16(+0.67%) |
May 21, 2020 | 24.19 | 24.33 | 23.73 | 23.81 | 197,557 | -0.41(-1.71%) |
May 20, 2020 | 23.33 | 24.37 | 22.98 | 24.22 | 308,166 | +1.45(+6.36%) |
May 19, 2020 | 23.33 | 23.90 | 22.77 | 22.77 | 210,422 | -0.88(-3.74%) |
May 18, 2020 | 22.43 | 23.84 | 22.43 | 23.66 | 347,787 | +2.36(+11.09%) |
May 15, 2020 | 20.95 | 21.57 | 20.78 | 21.30 | 297,949 | +0.41(+1.98%) |
May 14, 2020 | 20.37 | 21.15 | 19.68 | 20.88 | 420,737 | -0.10(-0.49%) |
May 13, 2020 | 21.79 | 21.96 | 20.85 | 20.99 | 271,199 | -1.12(-5.07%) |
May 12, 2020 | 23.97 | 23.97 | 22.00 | 22.11 | 244,718 | -1.90(-7.92%) |
May 11, 2020 | 23.92 | 24.07 | 23.07 | 24.01 | 219,990 | -0.47(-1.92%) |
May 08, 2020 | 23.69 | 24.54 | 23.69 | 24.48 | 251,195 | +1.47(+6.38%) |
May 07, 2020 | 23.11 | 23.26 | 22.77 | 23.01 | 191,655 | +0.43(+1.92%) |
May 06, 2020 | 23.34 | 23.34 | 22.45 | 22.58 | 169,027 | -0.76(-3.27%) |
May 05, 2020 | 23.31 | 24.00 | 23.15 | 23.34 | 292,935 | +0.40(+1.72%) |
May 04, 2020 | 23.48 | 23.62 | 22.15 | 22.94 | 200,770 | -0.96(-4.02%) |
May 01, 2020 | 23.70 | 23.93 | 23.14 | 23.90 | 252,576 | -0.47(-1.93%) |
Apr 30, 2020 | 24.48 | 25.24 | 24.26 | 24.37 | 267,985 | -1.04(-4.11%) |
Apr 29, 2020 | 25.57 | 25.69 | 24.74 | 25.42 | 368,459 | +1.02(+4.17%) |
Apr 28, 2020 | 24.74 | 25.02 | 24.24 | 24.40 | 353,926 | +0.50(+2.09%) |
Apr 27, 2020 | 23.09 | 24.12 | 23.09 | 23.90 | 256,664 | +1.16(+5.09%) |
Apr 24, 2020 | 23.03 | 23.04 | 22.45 | 22.75 | 153,331 | -0.17(-0.74%) |
Apr 23, 2020 | 22.86 | 23.39 | 22.82 | 22.92 | 248,437 | -0.21(-0.90%) |
Apr 22, 2020 | 22.13 | 23.33 | 21.33 | 23.12 | 351,616 | +1.77(+8.29%) |
Apr 21, 2020 | 22.29 | 22.84 | 21.08 | 21.35 | 242,284 | -1.46(-6.39%) |
Apr 20, 2020 | 22.75 | 23.43 | 22.61 | 22.81 | 165,890 | -0.82(-3.46%) |
Apr 17, 2020 | 23.38 | 24.05 | 23.34 | 23.63 | 216,448 | +1.23(+5.50%) |
Apr 16, 2020 | 22.46 | 23.05 | 21.51 | 22.40 | 343,764 | +0.06(+0.25%) |
Apr 15, 2020 | 22.97 | 23.28 | 22.17 | 22.34 | 343,807 | -1.84(-7.63%) |
Apr 14, 2020 | 24.43 | 24.83 | 23.44 | 24.19 | 325,447 | +0.32(+1.34%) |
Apr 13, 2020 | 24.21 | 24.39 | 23.16 | 23.87 | 346,339 | -0.74(-3.02%) |
Apr 09, 2020 | 23.44 | 24.61 | 22.93 | 24.61 | 338,646 | +1.94(+8.55%) |
Apr 08, 2020 | 22.87 | 23.08 | 22.13 | 22.67 | 270,259 | +0.32(+1.43%) |
Apr 07, 2020 | 23.24 | 23.82 | 22.03 | 22.35 | 293,483 | -0.41(-1.82%) |
Apr 06, 2020 | 21.67 | 22.78 | 21.36 | 22.77 | 297,265 | +2.11(+10.20%) |
Apr 03, 2020 | 21.44 | 22.15 | 19.92 | 20.66 | 348,634 | -0.97(-4.48%) |
Apr 02, 2020 | 20.88 | 22.13 | 20.79 | 21.63 | 241,916 | +0.45(+2.13%) |
Apr 01, 2020 | 21.26 | 21.52 | 20.49 | 21.17 | 578,635 | -1.36(-6.01%) |
Mar 31, 2020 | 21.69 | 22.93 | 21.67 | 22.53 | 354,180 | +0.71(+3.23%) |
Mar 30, 2020 | 21.61 | 22.00 | 20.79 | 21.82 | 383,377 | +0.45(+2.11%) |
Mar 27, 2020 | 20.79 | 22.34 | 20.58 | 21.37 | 404,420 | -0.97(-4.34%) |
Mar 26, 2020 | 20.98 | 22.52 | 20.57 | 22.34 | 437,019 | +1.65(+7.96%) |
Mar 25, 2020 | 20.24 | 21.49 | 19.06 | 20.69 | 395,926 | +0.31(+1.52%) |
Mar 24, 2020 | 18.81 | 20.41 | 18.42 | 20.38 | 406,928 | +2.53(+14.18%) |
Mar 23, 2020 | 18.30 | 18.56 | 15.79 | 17.85 | 348,924 | -0.33(-1.81%) |
Mar 20, 2020 | 20.66 | 20.88 | 18.11 | 18.18 | 545,956 | -2.32(-11.29%) |
Mar 19, 2020 | 16.93 | 21.17 | 16.62 | 20.50 | 436,125 | +3.61(+21.41%) |
Mar 18, 2020 | 20.39 | 20.39 | 16.86 | 16.88 | 322,676 | -5.14(-23.33%) |
Mar 17, 2020 | 19.78 | 22.02 | 18.76 | 22.02 | 538,796 | +2.66(+13.73%) |
Mar 16, 2020 | 20.36 | 21.34 | 19.16 | 19.36 | 399,212 | -2.70(-12.26%) |
Mar 13, 2020 | 21.83 | 22.07 | 20.06 | 22.07 | 608,943 | +1.44(+6.99%) |
Mar 12, 2020 | 21.94 | 22.48 | 20.62 | 20.63 | 436,032 | -2.97(-12.57%) |
Mar 11, 2020 | 24.04 | 24.24 | 23.23 | 23.59 | 334,130 | -1.27(-5.12%) |
Mar 10, 2020 | 25.05 | 25.12 | 23.62 | 24.87 | 340,903 | +0.68(+2.83%) |
Mar 09, 2020 | 25.23 | 25.23 | 23.80 | 24.18 | 451,197 | -1.30(-5.10%) |
Mar 06, 2020 | 24.57 | 25.62 | 24.57 | 25.48 | 223,959 | -0.03(-0.11%) |
Mar 05, 2020 | 25.79 | 26.28 | 25.03 | 25.51 | 334,806 | -1.21(-4.52%) |
Mar 04, 2020 | 26.38 | 26.79 | 25.64 | 26.72 | 176,213 | +0.95(+3.67%) |
Mar 03, 2020 | 26.73 | 27.66 | 25.52 | 25.77 | 235,422 | -0.97(-3.64%) |