Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.97 | 25.75 | 24.14 | 25.04 | 13,653 | -0.14(-0.55%) |
May 28, 2020 | 25.84 | 26.66 | 25.06 | 25.18 | 10,048 | -0.67(-2.58%) |
May 27, 2020 | 24.24 | 26.00 | 23.31 | 25.84 | 12,251 | +2.23(+9.43%) |
May 26, 2020 | 23.89 | 24.31 | 23.49 | 23.62 | 13,240 | +0.54(+2.36%) |
May 22, 2020 | 23.32 | 23.55 | 22.12 | 23.07 | 11,685 | +0.15(+0.64%) |
May 21, 2020 | 24.97 | 26.09 | 22.47 | 22.93 | 12,934 | -1.73(-7.02%) |
May 20, 2020 | 22.93 | 24.96 | 22.53 | 24.66 | 53,756 | +2.59(+11.71%) |
May 19, 2020 | 23.45 | 25.48 | 22.06 | 22.07 | 21,403 | -1.32(-5.64%) |
May 18, 2020 | 21.94 | 24.03 | 21.94 | 23.39 | 15,307 | +2.00(+9.33%) |
May 15, 2020 | 20.89 | 21.40 | 20.80 | 21.40 | 6,034 | +0.41(+1.97%) |
May 14, 2020 | 20.74 | 21.03 | 20.48 | 20.98 | 15,159 | -0.35(-1.64%) |
May 13, 2020 | 20.67 | 21.50 | 20.43 | 21.33 | 21,051 | +0.66(+3.19%) |
May 12, 2020 | 22.26 | 22.26 | 20.67 | 20.67 | 26,780 | -1.30(-5.90%) |
May 11, 2020 | 22.14 | 22.81 | 21.27 | 21.97 | 19,407 | +0.00(+0.00%) |
May 08, 2020 | 22.17 | 23.76 | 21.97 | 21.97 | 11,441 | +0.27(+1.25%) |
May 07, 2020 | 21.79 | 22.14 | 21.31 | 21.70 | 17,386 | +0.42(+1.98%) |
May 06, 2020 | 22.19 | 22.27 | 21.28 | 21.28 | 6,238 | -0.80(-3.64%) |
May 05, 2020 | 23.49 | 23.53 | 21.96 | 22.08 | 11,838 | -1.14(-4.90%) |
May 04, 2020 | 23.07 | 24.38 | 22.29 | 23.22 | 13,013 | +0.30(+1.32%) |
May 01, 2020 | 23.07 | 24.10 | 22.43 | 22.91 | 14,081 | -0.93(-3.90%) |
Apr 30, 2020 | 26.44 | 26.44 | 23.14 | 23.85 | 18,911 | -3.44(-12.59%) |
Apr 29, 2020 | 24.77 | 27.34 | 24.63 | 27.28 | 32,930 | +3.56(+15.02%) |
Apr 28, 2020 | 24.20 | 24.67 | 23.66 | 23.72 | 13,618 | +0.09(+0.37%) |
Apr 27, 2020 | 22.02 | 23.96 | 21.61 | 23.63 | 35,077 | +2.19(+10.20%) |
Apr 24, 2020 | 21.36 | 21.44 | 20.85 | 21.44 | 6,034 | +0.45(+2.12%) |
Apr 23, 2020 | 20.88 | 21.24 | 20.87 | 21.00 | 14,702 | -0.07(-0.34%) |
Apr 22, 2020 | 21.36 | 21.78 | 20.93 | 21.07 | 22,484 | -0.29(-1.38%) |
Apr 21, 2020 | 20.89 | 22.04 | 20.89 | 21.36 | 16,664 | +0.20(+0.94%) |
Apr 20, 2020 | 22.57 | 22.81 | 20.88 | 21.17 | 17,844 | -0.99(-4.45%) |
Apr 17, 2020 | 22.62 | 22.80 | 22.14 | 22.15 | 14,835 | +0.43(+1.98%) |
Apr 16, 2020 | 22.22 | 22.22 | 21.48 | 21.72 | 27,758 | -0.36(-1.62%) |
Apr 15, 2020 | 22.32 | 23.19 | 21.48 | 22.08 | 30,081 | -0.55(-2.43%) |
Apr 14, 2020 | 24.04 | 24.70 | 22.63 | 22.63 | 13,804 | -1.19(-4.98%) |
Apr 13, 2020 | 23.96 | 24.66 | 23.73 | 23.81 | 16,814 | -0.41(-1.71%) |
Apr 09, 2020 | 25.04 | 25.21 | 23.75 | 24.23 | 22,253 | -0.63(-2.53%) |
Apr 08, 2020 | 24.54 | 25.36 | 23.76 | 24.86 | 16,316 | +0.28(+1.13%) |
Apr 07, 2020 | 25.52 | 25.83 | 23.85 | 24.58 | 33,046 | -0.84(-3.29%) |
Apr 06, 2020 | 24.02 | 25.41 | 23.19 | 25.41 | 17,922 | +2.98(+13.30%) |
Apr 03, 2020 | 23.30 | 24.26 | 22.32 | 22.43 | 23,762 | -1.30(-5.46%) |
Apr 02, 2020 | 22.17 | 24.20 | 22.17 | 23.73 | 14,496 | +1.42(+6.35%) |
Apr 01, 2020 | 24.76 | 24.76 | 22.15 | 22.31 | 17,679 | -3.06(-12.07%) |
Mar 31, 2020 | 25.16 | 25.38 | 23.07 | 25.37 | 40,141 | -0.86(-3.27%) |
Mar 30, 2020 | 24.69 | 26.28 | 24.59 | 26.23 | 9,553 | +2.17(+9.02%) |
Mar 27, 2020 | 26.25 | 26.25 | 24.02 | 24.06 | 12,069 | -3.38(-12.32%) |
Mar 26, 2020 | 24.42 | 27.50 | 24.42 | 27.44 | 16,555 | +2.73(+11.04%) |
Mar 25, 2020 | 27.85 | 27.85 | 23.69 | 24.71 | 19,891 | -3.40(-12.08%) |
Mar 24, 2020 | 24.62 | 28.12 | 23.91 | 28.11 | 23,000 | +4.20(+17.56%) |
Mar 23, 2020 | 25.01 | 27.52 | 22.27 | 23.91 | 20,776 | -0.41(-1.70%) |
Mar 20, 2020 | 31.35 | 31.82 | 24.32 | 24.32 | 58,210 | -7.34(-23.19%) |
Mar 19, 2020 | 28.07 | 35.78 | 27.76 | 31.66 | 35,408 | +4.14(+15.06%) |
Mar 18, 2020 | 30.16 | 30.16 | 27.52 | 27.52 | 33,934 | -4.94(-15.22%) |
Mar 17, 2020 | 26.40 | 32.54 | 25.45 | 32.46 | 22,112 | +7.28(+28.90%) |
Mar 16, 2020 | 23.20 | 26.09 | 23.20 | 25.18 | 50,964 | -0.67(-2.58%) |
Mar 13, 2020 | 23.38 | 25.85 | 23.05 | 25.85 | 27,282 | +3.26(+14.44%) |
Mar 12, 2020 | 23.82 | 23.82 | 22.53 | 22.59 | 26,501 | -1.27(-5.33%) |
Mar 11, 2020 | 24.70 | 25.48 | 23.86 | 23.86 | 24,570 | -1.66(-6.51%) |
Mar 10, 2020 | 26.24 | 26.24 | 22.20 | 25.52 | 32,004 | -0.25(-0.96%) |
Mar 09, 2020 | 25.45 | 26.72 | 25.24 | 25.77 | 18,049 | -1.57(-5.73%) |
Mar 06, 2020 | 26.66 | 28.30 | 26.66 | 27.34 | 18,733 | +0.12(+0.44%) |
Mar 05, 2020 | 28.17 | 29.09 | 26.66 | 27.22 | 33,187 | -2.41(-8.13%) |
Mar 04, 2020 | 27.86 | 29.96 | 27.64 | 29.63 | 21,736 | +1.80(+6.46%) |
Mar 03, 2020 | 28.75 | 29.54 | 27.65 | 27.83 | 19,600 | -0.64(-2.26%) |