Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.68 | 24.82 | 24.14 | 24.59 | 1,024,888 | -0.31(-1.23%) |
May 28, 2020 | 25.94 | 25.99 | 24.76 | 24.89 | 1,205,349 | -0.94(-3.63%) |
May 27, 2020 | 26.53 | 26.74 | 25.73 | 25.83 | 876,360 | -0.27(-1.04%) |
May 26, 2020 | 25.51 | 26.49 | 25.05 | 26.10 | 845,766 | +1.40(+5.66%) |
May 22, 2020 | 24.92 | 24.92 | 24.09 | 24.70 | 1,216,348 | -0.31(-1.23%) |
May 21, 2020 | 25.13 | 25.72 | 24.92 | 25.01 | 1,565,294 | -0.22(-0.86%) |
May 20, 2020 | 24.92 | 25.59 | 24.86 | 25.23 | 834,689 | +0.62(+2.53%) |
May 19, 2020 | 24.38 | 25.17 | 24.05 | 24.60 | 1,302,162 | +0.10(+0.41%) |
May 18, 2020 | 23.71 | 24.59 | 23.39 | 24.50 | 1,834,070 | +1.58(+6.89%) |
May 15, 2020 | 23.33 | 23.73 | 22.80 | 22.92 | 1,033,863 | -0.67(-2.83%) |
May 14, 2020 | 23.07 | 23.64 | 22.31 | 23.59 | 1,161,050 | +0.20(+0.85%) |
May 13, 2020 | 24.46 | 25.15 | 23.19 | 23.39 | 1,510,646 | -1.31(-5.30%) |
May 12, 2020 | 25.79 | 26.02 | 24.68 | 24.70 | 978,336 | -0.84(-3.29%) |
May 11, 2020 | 25.83 | 25.97 | 24.94 | 25.54 | 1,456,811 | -0.52(-2.01%) |
May 08, 2020 | 25.31 | 26.35 | 25.31 | 26.07 | 2,657,175 | +0.60(+2.34%) |
May 07, 2020 | 25.62 | 25.84 | 25.31 | 25.47 | 836,404 | +0.14(+0.53%) |
May 06, 2020 | 25.91 | 25.94 | 25.15 | 25.33 | 1,504,771 | -0.27(-1.06%) |
May 05, 2020 | 26.86 | 27.03 | 25.57 | 25.61 | 1,168,218 | -0.44(-1.70%) |
May 04, 2020 | 26.52 | 26.82 | 25.72 | 26.05 | 943,774 | -0.84(-3.12%) |
May 01, 2020 | 26.62 | 27.03 | 26.44 | 26.89 | 1,132,363 | -0.21(-0.77%) |
Apr 30, 2020 | 27.12 | 27.74 | 26.66 | 27.09 | 1,448,731 | -0.24(-0.89%) |
Apr 29, 2020 | 26.85 | 27.86 | 26.40 | 27.34 | 1,301,486 | +1.05(+3.98%) |
Apr 28, 2020 | 27.90 | 28.92 | 25.27 | 26.29 | 1,830,347 | -0.35(-1.32%) |
Apr 27, 2020 | 25.41 | 26.90 | 25.41 | 26.64 | 645,075 | +1.25(+4.90%) |
Apr 24, 2020 | 24.56 | 25.44 | 24.55 | 25.40 | 497,929 | +0.76(+3.08%) |
Apr 23, 2020 | 24.42 | 25.14 | 24.42 | 24.64 | 532,143 | +0.39(+1.60%) |
Apr 22, 2020 | 23.87 | 24.56 | 23.66 | 24.25 | 481,863 | +0.77(+3.27%) |
Apr 21, 2020 | 23.60 | 24.00 | 23.27 | 23.48 | 1,022,843 | -0.77(-3.16%) |
Apr 20, 2020 | 25.27 | 25.27 | 24.11 | 24.25 | 550,561 | -0.95(-3.76%) |
Apr 17, 2020 | 25.31 | 26.06 | 24.99 | 25.20 | 628,672 | +0.45(+1.82%) |
Apr 16, 2020 | 24.21 | 24.79 | 23.52 | 24.75 | 1,158,433 | +0.82(+3.43%) |
Apr 15, 2020 | 24.29 | 24.49 | 23.40 | 23.93 | 1,202,703 | -1.35(-5.36%) |
Apr 14, 2020 | 25.50 | 25.83 | 24.99 | 25.28 | 921,644 | +0.26(+1.05%) |
Apr 13, 2020 | 25.61 | 25.61 | 24.59 | 25.02 | 923,698 | -0.45(-1.77%) |
Apr 09, 2020 | 26.04 | 26.35 | 25.16 | 25.47 | 816,254 | +0.16(+0.64%) |
Apr 08, 2020 | 24.86 | 25.57 | 24.45 | 25.31 | 1,393,824 | +0.95(+3.89%) |
Apr 07, 2020 | 25.52 | 26.19 | 24.01 | 24.36 | 1,020,614 | -0.05(-0.22%) |
Apr 06, 2020 | 23.73 | 24.52 | 23.39 | 24.41 | 645,418 | +1.89(+8.37%) |
Apr 03, 2020 | 23.17 | 23.19 | 22.15 | 22.53 | 1,174,799 | -0.34(-1.50%) |
Apr 02, 2020 | 22.23 | 22.94 | 22.01 | 22.87 | 665,889 | +0.62(+2.80%) |
Apr 01, 2020 | 21.77 | 22.72 | 21.23 | 22.25 | 1,220,981 | -0.41(-1.79%) |
Mar 31, 2020 | 23.01 | 23.67 | 22.24 | 22.65 | 1,086,408 | -0.24(-1.06%) |
Mar 30, 2020 | 22.28 | 23.11 | 21.34 | 22.90 | 833,009 | +1.01(+4.62%) |
Mar 27, 2020 | 23.26 | 23.33 | 21.78 | 21.89 | 948,326 | -2.36(-9.75%) |
Mar 26, 2020 | 23.12 | 24.42 | 22.35 | 24.25 | 1,003,083 | +1.53(+6.71%) |
Mar 25, 2020 | 23.18 | 23.78 | 21.62 | 22.73 | 1,426,562 | -0.28(-1.22%) |
Mar 24, 2020 | 21.86 | 23.15 | 21.60 | 23.01 | 1,043,436 | +2.26(+10.87%) |
Mar 23, 2020 | 21.08 | 21.98 | 19.92 | 20.75 | 1,484,632 | -0.05(-0.26%) |
Mar 20, 2020 | 20.71 | 22.02 | 20.06 | 20.80 | 3,302,578 | +0.98(+4.96%) |
Mar 19, 2020 | 17.80 | 20.13 | 16.79 | 19.82 | 1,205,126 | +1.96(+10.97%) |
Mar 18, 2020 | 20.74 | 21.58 | 16.11 | 17.86 | 1,692,577 | -4.48(-20.04%) |
Mar 17, 2020 | 21.70 | 22.56 | 19.61 | 22.34 | 1,935,418 | +1.07(+5.05%) |
Mar 16, 2020 | 20.96 | 24.05 | 20.96 | 21.26 | 1,266,995 | -2.83(-11.76%) |
Mar 13, 2020 | 22.73 | 24.11 | 21.71 | 24.10 | 1,704,195 | +2.94(+13.91%) |
Mar 12, 2020 | 23.68 | 23.71 | 20.96 | 21.16 | 1,458,889 | -4.37(-17.11%) |
Mar 11, 2020 | 25.58 | 25.99 | 24.92 | 25.52 | 1,650,155 | -0.89(-3.38%) |
Mar 10, 2020 | 25.92 | 26.47 | 25.17 | 26.42 | 1,697,061 | +1.25(+4.95%) |
Mar 09, 2020 | 25.51 | 25.95 | 24.83 | 25.17 | 1,800,493 | -2.08(-7.65%) |
Mar 06, 2020 | 26.25 | 28.07 | 26.21 | 27.26 | 2,298,076 | +0.11(+0.40%) |
Mar 05, 2020 | 27.33 | 27.63 | 26.72 | 27.15 | 942,406 | -1.07(-3.77%) |
Mar 04, 2020 | 28.27 | 28.34 | 27.38 | 28.21 | 1,051,913 | +0.29(+1.03%) |
Mar 03, 2020 | 28.25 | 29.14 | 27.68 | 27.92 | 898,637 | -0.33(-1.18%) |