Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.09 | 26.09 | 25.57 | 25.86 | 183,700 | +0.54(+2.11%) |
May 28, 2020 | 25.46 | 25.57 | 25.27 | 25.32 | 357,697 | +0.38(+1.50%) |
May 27, 2020 | 24.75 | 25.09 | 24.61 | 24.95 | 299,093 | -0.56(-2.19%) |
May 26, 2020 | 25.80 | 25.92 | 25.51 | 25.51 | 31,340 | +0.43(+1.71%) |
May 22, 2020 | 24.86 | 25.18 | 24.86 | 25.08 | 24,400 | +0.13(+0.52%) |
May 21, 2020 | 25.26 | 25.26 | 24.88 | 24.95 | 73,158 | -0.17(-0.68%) |
May 20, 2020 | 25.44 | 25.44 | 25.06 | 25.12 | 145,639 | +1.01(+4.19%) |
May 19, 2020 | 23.80 | 24.34 | 23.80 | 24.11 | 64,080 | +0.42(+1.77%) |
May 18, 2020 | 23.07 | 23.75 | 23.07 | 23.69 | 76,929 | +1.21(+5.38%) |
May 15, 2020 | 22.46 | 22.62 | 22.36 | 22.48 | 73,900 | +0.04(+0.18%) |
May 14, 2020 | 22.65 | 22.66 | 22.26 | 22.44 | 77,130 | -0.23(-1.01%) |
May 13, 2020 | 22.89 | 23.07 | 22.56 | 22.67 | 76,748 | -0.29(-1.26%) |
May 12, 2020 | 23.04 | 23.19 | 22.85 | 22.96 | 58,274 | +0.23(+1.01%) |
May 11, 2020 | 22.57 | 22.73 | 22.52 | 22.73 | 55,088 | +0.56(+2.53%) |
May 08, 2020 | 22.10 | 22.40 | 21.99 | 22.17 | 130,400 | +0.00(+0.00%) |
May 07, 2020 | 21.90 | 22.21 | 21.68 | 22.17 | 166,342 | -0.12(-0.56%) |
May 06, 2020 | 22.37 | 22.58 | 22.24 | 22.30 | 56,909 | -0.48(-2.13%) |
May 05, 2020 | 22.78 | 23.04 | 22.72 | 22.78 | 90,133 | +1.11(+5.12%) |
May 04, 2020 | 21.55 | 21.76 | 21.46 | 21.67 | 68,030 | +0.05(+0.23%) |
May 01, 2020 | 21.75 | 21.80 | 21.57 | 21.62 | 45,900 | -0.26(-1.19%) |
Apr 30, 2020 | 22.03 | 22.09 | 21.75 | 21.88 | 75,042 | -0.26(-1.17%) |
Apr 29, 2020 | 21.87 | 22.22 | 21.83 | 22.14 | 49,341 | +0.05(+0.23%) |
Apr 28, 2020 | 22.55 | 22.55 | 22.09 | 22.09 | 69,954 | -0.08(-0.34%) |
Apr 27, 2020 | 21.95 | 22.25 | 21.93 | 22.17 | 67,347 | +0.69(+3.19%) |
Apr 24, 2020 | 21.25 | 21.54 | 21.22 | 21.48 | 63,400 | +0.00(+0.00%) |
Apr 23, 2020 | 21.60 | 21.75 | 21.34 | 21.48 | 60,374 | +0.80(+3.87%) |
Apr 22, 2020 | 20.41 | 20.69 | 20.31 | 20.68 | 57,535 | +0.21(+1.05%) |
Apr 21, 2020 | 20.61 | 20.69 | 20.38 | 20.46 | 63,923 | -0.11(-0.55%) |
Apr 20, 2020 | 20.69 | 20.80 | 20.50 | 20.58 | 68,503 | +0.29(+1.44%) |
Apr 17, 2020 | 20.05 | 20.29 | 20.02 | 20.29 | 73,300 | +0.07(+0.37%) |
Apr 16, 2020 | 20.37 | 20.48 | 20.09 | 20.21 | 80,879 | +0.10(+0.50%) |
Apr 15, 2020 | 20.22 | 20.35 | 20.07 | 20.11 | 83,452 | -0.48(-2.33%) |
Apr 14, 2020 | 20.14 | 20.59 | 20.11 | 20.59 | 104,069 | +0.84(+4.25%) |
Apr 13, 2020 | 19.75 | 20.33 | 19.50 | 19.75 | 110,080 | -0.18(-0.90%) |
Apr 09, 2020 | 19.71 | 20.14 | 19.50 | 19.93 | 75,300 | +0.28(+1.42%) |
Apr 08, 2020 | 19.51 | 19.65 | 19.32 | 19.65 | 79,256 | +0.21(+1.08%) |
Apr 07, 2020 | 19.33 | 19.64 | 19.22 | 19.44 | 97,465 | -0.09(-0.46%) |
Apr 06, 2020 | 19.11 | 19.53 | 19.08 | 19.53 | 124,578 | +0.94(+5.06%) |
Apr 03, 2020 | 18.70 | 18.72 | 18.29 | 18.59 | 151,600 | -0.86(-4.44%) |
Apr 02, 2020 | 18.70 | 19.49 | 18.53 | 19.45 | 75,611 | -0.01(-0.06%) |
Apr 01, 2020 | 19.76 | 19.87 | 19.36 | 19.47 | 60,011 | -0.29(-1.49%) |
Mar 31, 2020 | 19.57 | 19.96 | 19.29 | 19.76 | 128,233 | +0.10(+0.51%) |
Mar 30, 2020 | 19.74 | 19.74 | 19.44 | 19.66 | 158,673 | +1.20(+6.50%) |
Mar 27, 2020 | 18.70 | 18.82 | 18.24 | 18.46 | 112,100 | -1.42(-7.14%) |
Mar 26, 2020 | 19.07 | 19.93 | 19.03 | 19.88 | 108,182 | +1.24(+6.65%) |
Mar 25, 2020 | 18.58 | 18.94 | 18.18 | 18.64 | 448,762 | -0.75(-3.87%) |
Mar 24, 2020 | 19.18 | 19.42 | 18.95 | 19.39 | 130,547 | +0.94(+5.09%) |
Mar 23, 2020 | 18.49 | 19.13 | 18.23 | 18.45 | 116,687 | +0.88(+4.98%) |
Mar 20, 2020 | 17.87 | 18.23 | 17.50 | 17.57 | 91,500 | -0.71(-3.86%) |
Mar 19, 2020 | 18.13 | 19.24 | 17.74 | 18.28 | 131,314 | +1.19(+6.96%) |
Mar 18, 2020 | 16.46 | 17.39 | 16.46 | 17.09 | 119,968 | -0.46(-2.62%) |
Mar 17, 2020 | 16.96 | 18.10 | 16.89 | 17.55 | 200,098 | +0.61(+3.60%) |
Mar 16, 2020 | 16.19 | 18.25 | 16.19 | 16.94 | 196,028 | -1.01(-5.63%) |
Mar 13, 2020 | 17.86 | 18.01 | 16.94 | 17.95 | 174,700 | +0.79(+4.59%) |
Mar 12, 2020 | 17.54 | 17.85 | 17.03 | 17.16 | 118,522 | -1.42(-7.63%) |
Mar 11, 2020 | 19.03 | 19.08 | 18.49 | 18.58 | 174,422 | -1.40(-7.01%) |
Mar 10, 2020 | 19.72 | 19.98 | 19.30 | 19.98 | 82,962 | +0.49(+2.51%) |
Mar 09, 2020 | 19.86 | 20.04 | 19.40 | 19.49 | 50,820 | -1.64(-7.76%) |
Mar 06, 2020 | 20.97 | 21.13 | 20.81 | 21.13 | 53,200 | -0.05(-0.23%) |
Mar 05, 2020 | 21.36 | 21.39 | 21.01 | 21.18 | 62,285 | -0.29(-1.36%) |
Mar 04, 2020 | 21.48 | 21.59 | 21.23 | 21.47 | 68,001 | +0.37(+1.75%) |
Mar 03, 2020 | 21.26 | 21.46 | 20.95 | 21.10 | 89,375 | +0.41(+1.98%) |