Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.15 | 28.15 | 26.88 | 27.68 | 189,524 | +0.23(+0.83%) |
May 28, 2020 | 28.28 | 28.48 | 27.09 | 27.45 | 173,149 | -0.90(-3.18%) |
May 27, 2020 | 27.70 | 28.49 | 26.95 | 28.35 | 228,693 | +0.93(+3.41%) |
May 26, 2020 | 25.12 | 27.46 | 25.12 | 27.42 | 202,207 | +2.79(+11.32%) |
May 22, 2020 | 24.04 | 24.72 | 23.95 | 24.63 | 72,854 | +0.44(+1.82%) |
May 21, 2020 | 24.39 | 24.88 | 24.17 | 24.19 | 94,009 | -0.25(-1.03%) |
May 20, 2020 | 23.74 | 24.54 | 23.56 | 24.44 | 87,959 | +1.06(+4.53%) |
May 19, 2020 | 24.28 | 24.57 | 23.09 | 23.38 | 160,146 | -0.91(-3.75%) |
May 18, 2020 | 23.11 | 24.33 | 22.93 | 24.29 | 148,875 | +1.91(+8.52%) |
May 15, 2020 | 23.28 | 23.29 | 21.87 | 22.38 | 168,126 | -0.88(-3.78%) |
May 14, 2020 | 22.99 | 23.33 | 22.08 | 23.26 | 241,714 | -0.13(-0.54%) |
May 13, 2020 | 23.73 | 24.17 | 23.07 | 23.39 | 332,263 | -0.52(-2.17%) |
May 12, 2020 | 24.35 | 24.41 | 23.78 | 23.91 | 278,032 | -0.35(-1.46%) |
May 11, 2020 | 24.56 | 25.01 | 23.89 | 24.26 | 150,555 | -0.46(-1.87%) |
May 08, 2020 | 24.32 | 25.09 | 24.32 | 24.72 | 105,970 | +0.61(+2.54%) |
May 07, 2020 | 24.39 | 24.81 | 23.95 | 24.11 | 169,534 | +0.00(+0.00%) |
May 06, 2020 | 23.91 | 24.54 | 22.82 | 24.11 | 180,502 | +0.34(+1.42%) |
May 05, 2020 | 23.60 | 24.13 | 23.51 | 23.77 | 204,446 | +0.53(+2.30%) |
May 04, 2020 | 20.81 | 23.30 | 20.74 | 23.24 | 174,247 | +2.02(+9.53%) |
May 01, 2020 | 22.38 | 22.45 | 20.92 | 21.22 | 122,146 | -1.58(-6.94%) |
Apr 30, 2020 | 23.16 | 23.16 | 22.09 | 22.80 | 386,515 | +0.31(+1.40%) |
Apr 29, 2020 | 22.45 | 23.40 | 21.99 | 22.49 | 229,885 | +1.04(+4.83%) |
Apr 28, 2020 | 21.06 | 21.63 | 20.98 | 21.45 | 137,799 | +0.87(+4.24%) |
Apr 27, 2020 | 21.13 | 21.48 | 20.32 | 20.58 | 180,753 | -0.16(-0.79%) |
Apr 24, 2020 | 21.69 | 21.69 | 20.60 | 20.74 | 145,072 | -0.78(-3.61%) |
Apr 23, 2020 | 21.69 | 21.79 | 21.19 | 21.52 | 59,283 | +0.11(+0.51%) |
Apr 22, 2020 | 22.37 | 22.37 | 21.10 | 21.41 | 209,126 | -0.31(-1.41%) |
Apr 21, 2020 | 22.61 | 23.23 | 21.36 | 21.72 | 263,416 | -1.60(-6.87%) |
Apr 20, 2020 | 22.98 | 23.47 | 22.59 | 23.32 | 199,010 | +0.03(+0.13%) |
Apr 17, 2020 | 23.09 | 23.77 | 22.69 | 23.29 | 283,903 | +1.41(+6.46%) |
Apr 16, 2020 | 21.85 | 22.16 | 21.47 | 21.87 | 478,991 | +0.07(+0.32%) |
Apr 15, 2020 | 22.34 | 22.49 | 21.61 | 21.80 | 130,988 | -1.33(-5.77%) |
Apr 14, 2020 | 23.56 | 23.56 | 22.38 | 23.14 | 251,524 | +0.51(+2.26%) |
Apr 13, 2020 | 21.75 | 22.63 | 20.57 | 22.63 | 172,061 | +0.90(+4.12%) |
Apr 09, 2020 | 20.73 | 22.61 | 19.96 | 21.73 | 237,287 | +2.25(+11.57%) |
Apr 08, 2020 | 19.68 | 20.06 | 19.24 | 19.48 | 255,029 | +0.31(+1.60%) |
Apr 07, 2020 | 20.10 | 21.85 | 19.06 | 19.17 | 302,458 | -0.33(-1.69%) |
Apr 06, 2020 | 18.06 | 19.55 | 18.06 | 19.50 | 260,130 | +1.65(+9.24%) |
Apr 03, 2020 | 18.63 | 18.73 | 17.37 | 17.85 | 90,558 | -0.62(-3.36%) |
Apr 02, 2020 | 18.45 | 20.24 | 18.43 | 18.47 | 112,117 | +0.06(+0.34%) |
Apr 01, 2020 | 21.04 | 21.26 | 18.29 | 18.41 | 172,087 | -2.74(-12.95%) |
Mar 31, 2020 | 21.25 | 21.76 | 20.85 | 21.15 | 171,449 | +0.39(+1.89%) |
Mar 30, 2020 | 21.01 | 23.07 | 20.58 | 20.76 | 141,829 | -0.44(-2.07%) |
Mar 27, 2020 | 21.06 | 22.36 | 20.41 | 21.20 | 164,305 | -0.75(-3.40%) |
Mar 26, 2020 | 19.63 | 21.98 | 19.50 | 21.94 | 314,659 | +2.43(+12.43%) |
Mar 25, 2020 | 18.31 | 19.62 | 18.06 | 19.52 | 395,125 | +1.49(+8.28%) |
Mar 24, 2020 | 16.98 | 18.89 | 16.98 | 18.03 | 418,430 | +1.67(+10.23%) |
Mar 23, 2020 | 19.13 | 19.29 | 16.13 | 16.35 | 178,071 | -2.82(-14.70%) |
Mar 20, 2020 | 19.64 | 20.67 | 18.97 | 19.17 | 279,063 | -0.28(-1.45%) |
Mar 19, 2020 | 20.77 | 20.77 | 19.19 | 19.46 | 167,760 | -1.28(-6.17%) |
Mar 18, 2020 | 20.65 | 21.87 | 20.18 | 20.74 | 143,647 | -2.26(-9.83%) |
Mar 17, 2020 | 23.30 | 24.16 | 20.15 | 23.00 | 216,528 | -0.22(-0.95%) |
Mar 16, 2020 | 25.64 | 25.64 | 23.10 | 23.22 | 138,812 | -5.41(-18.90%) |
Mar 13, 2020 | 29.63 | 30.08 | 27.21 | 28.63 | 119,726 | -0.16(-0.55%) |
Mar 12, 2020 | 30.60 | 31.10 | 26.62 | 28.78 | 157,615 | -4.22(-12.80%) |
Mar 11, 2020 | 34.88 | 35.00 | 32.64 | 33.01 | 112,229 | -2.86(-7.97%) |
Mar 10, 2020 | 35.49 | 36.10 | 34.66 | 35.86 | 120,924 | +1.63(+4.75%) |
Mar 09, 2020 | 35.97 | 35.97 | 33.20 | 34.24 | 138,053 | -4.21(-10.95%) |
Mar 06, 2020 | 39.37 | 39.59 | 38.24 | 38.45 | 100,875 | -2.13(-5.24%) |
Mar 05, 2020 | 40.93 | 41.19 | 40.57 | 40.58 | 118,253 | -1.34(-3.20%) |
Mar 04, 2020 | 41.98 | 42.55 | 41.65 | 41.92 | 111,302 | +0.64(+1.56%) |
Mar 03, 2020 | 42.35 | 43.31 | 41.14 | 41.27 | 132,186 | -0.85(-2.01%) |