Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.85 | 25.31 | 23.67 | 25.09 | 85,600 | +0.18(+0.72%) |
May 28, 2020 | 25.97 | 26.07 | 24.73 | 24.91 | 89,197 | -0.82(-3.19%) |
May 27, 2020 | 25.37 | 25.86 | 24.46 | 25.73 | 97,728 | +0.98(+3.96%) |
May 26, 2020 | 24.22 | 24.75 | 23.73 | 24.75 | 103,306 | +1.49(+6.41%) |
May 22, 2020 | 22.71 | 23.74 | 22.63 | 23.26 | 36,500 | +0.62(+2.74%) |
May 21, 2020 | 23.22 | 23.43 | 22.64 | 22.64 | 47,336 | -0.54(-2.33%) |
May 20, 2020 | 22.44 | 23.41 | 22.44 | 23.18 | 49,366 | +1.00(+4.51%) |
May 19, 2020 | 22.32 | 23.14 | 22.17 | 22.18 | 57,974 | -0.18(-0.81%) |
May 18, 2020 | 21.30 | 22.82 | 20.88 | 22.36 | 78,345 | +2.08(+10.26%) |
May 15, 2020 | 20.15 | 20.77 | 20.15 | 20.28 | 66,800 | +0.05(+0.25%) |
May 14, 2020 | 20.00 | 20.42 | 19.33 | 20.23 | 132,859 | -0.06(-0.30%) |
May 13, 2020 | 20.65 | 20.65 | 19.60 | 20.29 | 78,590 | -0.55(-2.64%) |
May 12, 2020 | 21.06 | 22.17 | 20.79 | 20.84 | 82,926 | -0.21(-1.00%) |
May 11, 2020 | 22.25 | 22.47 | 20.15 | 21.05 | 125,891 | -1.47(-6.53%) |
May 08, 2020 | 22.48 | 23.41 | 22.14 | 22.52 | 81,900 | -0.13(-0.57%) |
May 07, 2020 | 22.45 | 23.12 | 22.29 | 22.65 | 56,477 | +0.40(+1.80%) |
May 06, 2020 | 23.10 | 23.38 | 22.22 | 22.25 | 50,487 | -0.56(-2.46%) |
May 05, 2020 | 24.56 | 24.56 | 22.71 | 22.81 | 99,477 | -1.12(-4.68%) |
May 04, 2020 | 23.43 | 24.13 | 23.16 | 23.93 | 47,113 | -0.07(-0.29%) |
May 01, 2020 | 23.69 | 24.00 | 23.02 | 24.00 | 67,500 | -0.32(-1.32%) |
Apr 30, 2020 | 24.99 | 25.17 | 24.21 | 24.32 | 72,888 | -1.32(-5.15%) |
Apr 29, 2020 | 24.70 | 25.87 | 24.69 | 25.64 | 77,248 | +1.09(+4.44%) |
Apr 28, 2020 | 24.44 | 24.89 | 23.84 | 24.55 | 58,601 | +1.16(+4.96%) |
Apr 27, 2020 | 23.10 | 23.77 | 23.08 | 23.39 | 93,925 | +0.40(+1.74%) |
Apr 24, 2020 | 22.92 | 23.01 | 22.18 | 22.99 | 100,500 | +0.14(+0.61%) |
Apr 23, 2020 | 22.95 | 23.49 | 22.51 | 22.85 | 45,609 | +0.05(+0.22%) |
Apr 22, 2020 | 23.56 | 23.57 | 22.63 | 22.80 | 59,004 | -0.14(-0.61%) |
Apr 21, 2020 | 22.64 | 23.43 | 22.48 | 22.94 | 48,691 | -0.53(-2.26%) |
Apr 20, 2020 | 23.50 | 24.00 | 23.22 | 23.47 | 53,051 | -0.33(-1.39%) |
Apr 17, 2020 | 23.98 | 24.48 | 23.53 | 23.80 | 164,200 | +0.67(+2.90%) |
Apr 16, 2020 | 24.50 | 24.68 | 22.79 | 23.13 | 142,538 | -1.38(-5.63%) |
Apr 15, 2020 | 25.49 | 25.49 | 24.50 | 24.51 | 183,274 | -1.12(-4.37%) |
Apr 14, 2020 | 25.53 | 26.46 | 25.12 | 25.63 | 48,756 | +0.85(+3.43%) |
Apr 13, 2020 | 26.21 | 26.77 | 24.72 | 24.78 | 50,249 | -1.51(-5.74%) |
Apr 09, 2020 | 25.60 | 26.44 | 25.39 | 26.29 | 51,700 | +1.52(+6.14%) |
Apr 08, 2020 | 24.41 | 25.41 | 24.15 | 24.77 | 45,508 | +0.97(+4.08%) |
Apr 07, 2020 | 25.24 | 26.29 | 23.65 | 23.80 | 66,061 | -0.97(-3.92%) |
Apr 06, 2020 | 23.33 | 25.14 | 23.33 | 24.77 | 98,260 | +2.52(+11.33%) |
Apr 03, 2020 | 21.34 | 22.62 | 21.34 | 22.25 | 54,200 | +0.62(+2.87%) |
Apr 02, 2020 | 20.20 | 21.72 | 19.41 | 21.63 | 93,726 | +1.52(+7.56%) |
Apr 01, 2020 | 21.91 | 21.91 | 20.02 | 20.11 | 89,940 | -2.14(-9.62%) |
Mar 31, 2020 | 22.14 | 23.17 | 20.14 | 22.25 | 144,539 | +0.08(+0.36%) |
Mar 30, 2020 | 21.74 | 23.54 | 21.25 | 22.17 | 66,713 | +0.57(+2.64%) |
Mar 27, 2020 | 25.71 | 25.71 | 21.03 | 21.60 | 124,000 | -5.05(-18.95%) |
Mar 26, 2020 | 23.40 | 26.90 | 23.21 | 26.65 | 99,368 | +3.79(+16.58%) |
Mar 25, 2020 | 22.46 | 23.73 | 21.50 | 22.86 | 51,212 | +0.43(+1.92%) |
Mar 24, 2020 | 21.84 | 22.80 | 21.47 | 22.43 | 62,969 | +1.31(+6.20%) |
Mar 23, 2020 | 22.28 | 22.28 | 18.52 | 21.12 | 73,426 | -1.00(-4.52%) |
Mar 20, 2020 | 22.70 | 23.93 | 18.90 | 22.12 | 144,500 | +0.17(+0.77%) |
Mar 19, 2020 | 19.66 | 23.53 | 19.66 | 21.95 | 103,486 | +2.28(+11.59%) |
Mar 18, 2020 | 21.13 | 22.36 | 19.05 | 19.67 | 107,836 | -3.05(-13.42%) |
Mar 17, 2020 | 20.07 | 23.16 | 19.24 | 22.72 | 116,494 | +3.39(+17.54%) |
Mar 16, 2020 | 21.16 | 23.62 | 19.09 | 19.33 | 85,313 | -4.38(-18.47%) |
Mar 13, 2020 | 22.93 | 23.71 | 21.87 | 23.71 | 81,500 | +1.94(+8.89%) |
Mar 12, 2020 | 23.24 | 24.11 | 21.20 | 21.77 | 95,544 | -3.04(-12.23%) |
Mar 11, 2020 | 24.48 | 25.25 | 24.47 | 24.81 | 99,741 | -0.50(-1.98%) |
Mar 10, 2020 | 26.85 | 27.24 | 24.93 | 25.31 | 62,299 | -1.04(-3.95%) |
Mar 09, 2020 | 28.55 | 28.55 | 26.04 | 26.35 | 107,225 | -3.93(-12.98%) |
Mar 06, 2020 | 29.88 | 30.40 | 28.62 | 30.28 | 86,600 | -0.06(-0.20%) |
Mar 05, 2020 | 31.57 | 31.85 | 30.10 | 30.34 | 74,463 | -1.91(-5.92%) |
Mar 04, 2020 | 32.38 | 32.74 | 31.66 | 32.25 | 104,351 | +0.65(+2.06%) |
Mar 03, 2020 | 33.43 | 35.52 | 31.54 | 31.60 | 87,335 | -1.51(-4.56%) |