Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.94 | 26.28 | 24.94 | 25.96 | 776,800 | +0.63(+2.49%) |
May 28, 2020 | 25.59 | 25.92 | 25.24 | 25.33 | 209,026 | -0.56(-2.16%) |
May 27, 2020 | 25.52 | 25.97 | 24.95 | 25.89 | 378,056 | +0.59(+2.33%) |
May 26, 2020 | 25.20 | 25.84 | 25.18 | 25.30 | 281,853 | +0.60(+2.43%) |
May 22, 2020 | 25.09 | 25.09 | 24.13 | 24.70 | 298,200 | -0.46(-1.83%) |
May 21, 2020 | 25.23 | 25.52 | 24.89 | 25.16 | 218,988 | -0.44(-1.72%) |
May 20, 2020 | 25.20 | 25.84 | 25.10 | 25.60 | 227,166 | +0.81(+3.27%) |
May 19, 2020 | 24.50 | 25.30 | 24.49 | 24.79 | 336,953 | +0.38(+1.56%) |
May 18, 2020 | 23.58 | 24.66 | 23.48 | 24.41 | 310,088 | +1.12(+4.81%) |
May 15, 2020 | 23.00 | 23.83 | 22.78 | 23.29 | 232,300 | -0.06(-0.26%) |
May 14, 2020 | 22.92 | 23.48 | 22.34 | 23.35 | 202,913 | +0.06(+0.26%) |
May 13, 2020 | 24.00 | 24.46 | 23.19 | 23.29 | 293,169 | -0.69(-2.88%) |
May 12, 2020 | 25.78 | 25.78 | 23.94 | 23.98 | 367,819 | -1.67(-6.51%) |
May 11, 2020 | 25.42 | 25.84 | 24.37 | 25.65 | 332,329 | +0.23(+0.90%) |
May 08, 2020 | 23.50 | 26.89 | 23.01 | 25.42 | 751,200 | +3.04(+13.58%) |
May 07, 2020 | 22.30 | 22.89 | 21.92 | 22.38 | 552,665 | +0.36(+1.63%) |
May 06, 2020 | 22.68 | 22.82 | 21.92 | 22.02 | 169,540 | -0.45(-2.00%) |
May 05, 2020 | 22.59 | 23.39 | 22.07 | 22.47 | 291,655 | +0.14(+0.63%) |
May 04, 2020 | 22.22 | 22.66 | 21.86 | 22.33 | 237,487 | +0.10(+0.45%) |
May 01, 2020 | 22.26 | 22.74 | 22.13 | 22.23 | 124,400 | -0.67(-2.93%) |
Apr 30, 2020 | 23.37 | 23.37 | 22.50 | 22.90 | 216,698 | -0.57(-2.43%) |
Apr 29, 2020 | 23.45 | 23.93 | 23.15 | 23.47 | 204,199 | +0.70(+3.07%) |
Apr 28, 2020 | 22.63 | 23.37 | 22.07 | 22.77 | 332,725 | +0.54(+2.43%) |
Apr 27, 2020 | 21.85 | 22.46 | 21.80 | 22.23 | 232,246 | +0.53(+2.44%) |
Apr 24, 2020 | 21.75 | 21.94 | 21.21 | 21.70 | 207,000 | +0.08(+0.37%) |
Apr 23, 2020 | 21.71 | 22.02 | 21.30 | 21.62 | 207,368 | +0.16(+0.75%) |
Apr 22, 2020 | 21.39 | 21.71 | 21.05 | 21.46 | 102,160 | +0.48(+2.29%) |
Apr 21, 2020 | 21.53 | 21.53 | 20.27 | 20.98 | 115,605 | -0.71(-3.27%) |
Apr 20, 2020 | 21.82 | 21.90 | 21.13 | 21.69 | 111,629 | -0.08(-0.37%) |
Apr 17, 2020 | 22.10 | 22.59 | 21.42 | 21.77 | 178,100 | +0.17(+0.79%) |
Apr 16, 2020 | 21.76 | 21.89 | 21.04 | 21.60 | 176,698 | -0.01(-0.05%) |
Apr 15, 2020 | 21.50 | 21.99 | 21.19 | 21.61 | 169,014 | -0.29(-1.32%) |
Apr 14, 2020 | 21.66 | 22.46 | 21.66 | 21.90 | 153,041 | +0.61(+2.87%) |
Apr 13, 2020 | 21.45 | 21.65 | 20.49 | 21.29 | 178,720 | -0.19(-0.88%) |
Apr 09, 2020 | 21.33 | 21.91 | 20.61 | 21.48 | 228,200 | +0.55(+2.63%) |
Apr 08, 2020 | 20.51 | 21.12 | 20.07 | 20.93 | 200,333 | +0.65(+3.21%) |
Apr 07, 2020 | 20.80 | 20.98 | 19.90 | 20.28 | 303,132 | +0.07(+0.35%) |
Apr 06, 2020 | 20.81 | 21.39 | 19.75 | 20.21 | 247,799 | +0.03(+0.15%) |
Apr 03, 2020 | 20.62 | 21.72 | 19.63 | 20.18 | 287,400 | -0.71(-3.40%) |
Apr 02, 2020 | 20.56 | 21.25 | 19.48 | 20.89 | 188,362 | +0.43(+2.10%) |
Apr 01, 2020 | 20.46 | 21.00 | 19.91 | 20.46 | 292,734 | -0.82(-3.85%) |
Mar 31, 2020 | 20.89 | 21.48 | 20.82 | 21.28 | 160,032 | +0.39(+1.87%) |
Mar 30, 2020 | 20.55 | 21.16 | 20.20 | 20.89 | 193,007 | +0.52(+2.55%) |
Mar 27, 2020 | 21.02 | 21.44 | 20.02 | 20.37 | 151,900 | -1.36(-6.26%) |
Mar 26, 2020 | 20.84 | 22.31 | 20.62 | 21.73 | 387,625 | +1.06(+5.13%) |
Mar 25, 2020 | 18.75 | 21.13 | 18.55 | 20.67 | 284,356 | +1.86(+9.89%) |
Mar 24, 2020 | 17.75 | 18.81 | 17.30 | 18.81 | 246,399 | +2.04(+12.16%) |
Mar 23, 2020 | 17.00 | 17.37 | 16.32 | 16.77 | 646,808 | -0.11(-0.65%) |
Mar 20, 2020 | 16.38 | 18.29 | 16.38 | 16.88 | 465,300 | +0.78(+4.84%) |
Mar 19, 2020 | 15.82 | 16.99 | 15.82 | 16.10 | 837,259 | +0.12(+0.75%) |
Mar 18, 2020 | 17.89 | 18.41 | 15.76 | 15.98 | 363,976 | -3.14(-16.42%) |
Mar 17, 2020 | 17.55 | 19.37 | 17.00 | 19.12 | 525,538 | +1.74(+10.01%) |
Mar 16, 2020 | 20.00 | 20.38 | 17.02 | 17.38 | 1,183,387 | -5.54(-24.17%) |
Mar 13, 2020 | 22.75 | 23.00 | 21.17 | 22.92 | 495,500 | +0.72(+3.24%) |
Mar 12, 2020 | 23.01 | 23.44 | 21.50 | 22.20 | 692,393 | -2.04(-8.42%) |
Mar 11, 2020 | 23.84 | 24.75 | 23.51 | 24.24 | 521,198 | -0.14(-0.57%) |
Mar 10, 2020 | 23.52 | 24.65 | 23.36 | 24.38 | 385,234 | +1.34(+5.82%) |
Mar 09, 2020 | 23.57 | 24.70 | 22.66 | 23.04 | 557,248 | -2.22(-8.79%) |
Mar 06, 2020 | 25.30 | 26.09 | 24.64 | 25.26 | 397,300 | -0.63(-2.43%) |
Mar 05, 2020 | 26.24 | 26.95 | 25.69 | 25.89 | 534,013 | -0.78(-2.92%) |
Mar 04, 2020 | 26.51 | 27.23 | 26.27 | 26.67 | 393,242 | +0.58(+2.20%) |
Mar 03, 2020 | 26.11 | 26.91 | 25.52 | 26.09 | 308,072 | -0.05(-0.21%) |