Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.54 | 27.65 | 26.12 | 26.41 | 134,685 | -1.59(-5.69%) |
May 28, 2020 | 29.26 | 29.26 | 27.75 | 28.00 | 208,582 | -0.92(-3.19%) |
May 27, 2020 | 27.04 | 29.13 | 26.87 | 28.92 | 157,430 | +2.68(+10.22%) |
May 26, 2020 | 25.99 | 26.68 | 25.78 | 26.24 | 113,941 | +1.05(+4.16%) |
May 22, 2020 | 25.45 | 25.49 | 24.69 | 25.19 | 84,804 | -0.04(-0.17%) |
May 21, 2020 | 25.28 | 25.86 | 25.11 | 25.24 | 110,008 | -0.08(-0.33%) |
May 20, 2020 | 25.11 | 26.20 | 24.77 | 25.32 | 176,840 | +0.59(+2.37%) |
May 19, 2020 | 23.94 | 24.90 | 23.68 | 24.73 | 207,138 | +0.65(+2.70%) |
May 18, 2020 | 23.89 | 24.48 | 23.14 | 24.08 | 230,674 | +1.32(+5.80%) |
May 15, 2020 | 21.50 | 23.06 | 21.34 | 22.76 | 850,551 | +1.13(+5.23%) |
May 14, 2020 | 21.21 | 21.88 | 20.08 | 21.63 | 251,936 | -0.04(-0.19%) |
May 13, 2020 | 22.26 | 22.76 | 21.21 | 21.67 | 138,868 | -0.71(-3.18%) |
May 12, 2020 | 23.85 | 23.98 | 22.26 | 22.39 | 198,672 | -1.53(-6.40%) |
May 11, 2020 | 24.48 | 24.86 | 23.56 | 23.92 | 161,236 | -1.11(-4.44%) |
May 08, 2020 | 24.23 | 25.13 | 24.15 | 25.03 | 85,329 | +1.26(+5.29%) |
May 07, 2020 | 24.77 | 24.94 | 23.73 | 23.77 | 132,908 | -0.69(-2.83%) |
May 06, 2020 | 25.57 | 25.57 | 23.68 | 24.46 | 206,464 | -0.52(-2.10%) |
May 05, 2020 | 25.11 | 26.16 | 24.77 | 24.98 | 227,161 | +0.21(+0.85%) |
May 04, 2020 | 25.36 | 25.53 | 24.27 | 24.77 | 100,103 | -1.13(-4.37%) |
May 01, 2020 | 25.78 | 26.16 | 25.15 | 25.91 | 132,395 | -0.50(-1.90%) |
Apr 30, 2020 | 27.08 | 27.08 | 25.70 | 26.41 | 163,630 | -0.67(-2.48%) |
Apr 29, 2020 | 26.07 | 27.83 | 25.86 | 27.08 | 127,920 | +1.72(+6.78%) |
Apr 28, 2020 | 25.15 | 25.86 | 24.94 | 25.36 | 124,287 | +0.84(+3.42%) |
Apr 27, 2020 | 23.68 | 25.15 | 23.43 | 24.52 | 144,574 | +1.51(+6.56%) |
Apr 24, 2020 | 23.10 | 23.85 | 22.68 | 23.01 | 136,403 | -0.08(-0.36%) |
Apr 23, 2020 | 23.27 | 24.73 | 22.68 | 23.10 | 227,267 | +1.47(+6.78%) |
Apr 22, 2020 | 23.39 | 24.61 | 21.09 | 21.63 | 149,498 | -0.80(-3.55%) |
Apr 21, 2020 | 21.17 | 22.59 | 20.92 | 22.43 | 99,292 | +0.59(+2.69%) |
Apr 20, 2020 | 21.80 | 22.30 | 21.21 | 21.84 | 79,205 | -0.67(-2.98%) |
Apr 17, 2020 | 21.84 | 22.97 | 21.67 | 22.51 | 97,829 | +1.51(+7.19%) |
Apr 16, 2020 | 21.04 | 21.21 | 20.12 | 21.00 | 143,473 | -0.08(-0.40%) |
Apr 15, 2020 | 21.71 | 21.71 | 20.88 | 21.09 | 89,865 | -1.59(-7.02%) |
Apr 14, 2020 | 23.73 | 24.31 | 22.26 | 22.68 | 87,188 | -0.63(-2.70%) |
Apr 13, 2020 | 24.48 | 24.48 | 23.14 | 23.31 | 63,854 | -1.26(-5.12%) |
Apr 09, 2020 | 23.60 | 24.57 | 22.76 | 24.57 | 117,676 | +1.63(+7.13%) |
Apr 08, 2020 | 21.84 | 23.01 | 21.55 | 22.93 | 125,036 | +1.47(+6.84%) |
Apr 07, 2020 | 22.85 | 23.14 | 21.06 | 21.46 | 119,001 | -0.71(-3.21%) |
Apr 06, 2020 | 21.71 | 22.26 | 21.17 | 22.18 | 95,864 | +1.55(+7.52%) |
Apr 03, 2020 | 22.05 | 22.39 | 19.91 | 20.62 | 139,027 | -1.68(-7.52%) |
Apr 02, 2020 | 21.97 | 22.76 | 21.42 | 22.30 | 130,994 | +0.21(+0.95%) |
Apr 01, 2020 | 22.26 | 22.80 | 21.46 | 22.09 | 145,288 | -0.59(-2.59%) |
Mar 31, 2020 | 23.35 | 23.60 | 22.09 | 22.68 | 145,455 | -0.88(-3.74%) |
Mar 30, 2020 | 22.47 | 23.64 | 21.67 | 23.56 | 121,952 | +1.30(+5.84%) |
Mar 27, 2020 | 22.01 | 23.14 | 20.96 | 22.26 | 99,547 | -0.71(-3.10%) |
Mar 26, 2020 | 21.09 | 23.18 | 20.71 | 22.97 | 110,922 | +2.22(+10.71%) |
Mar 25, 2020 | 21.30 | 21.95 | 20.41 | 20.75 | 167,924 | -0.46(-2.17%) |
Mar 24, 2020 | 20.12 | 21.30 | 19.79 | 21.21 | 150,909 | +2.26(+11.95%) |
Mar 23, 2020 | 19.62 | 19.87 | 18.03 | 18.95 | 200,927 | -0.59(-3.00%) |
Mar 20, 2020 | 20.46 | 22.01 | 19.33 | 19.53 | 234,017 | -0.92(-4.51%) |
Mar 19, 2020 | 20.54 | 21.67 | 19.70 | 20.46 | 142,314 | +0.00(+0.00%) |
Mar 18, 2020 | 23.35 | 23.60 | 20.41 | 20.46 | 163,285 | -4.19(-17.01%) |
Mar 17, 2020 | 21.63 | 24.73 | 21.13 | 24.65 | 186,378 | +3.44(+16.21%) |
Mar 16, 2020 | 22.64 | 23.14 | 21.17 | 21.21 | 145,478 | -3.31(-13.50%) |
Mar 13, 2020 | 22.34 | 24.57 | 21.38 | 24.52 | 151,527 | +3.23(+15.16%) |
Mar 12, 2020 | 24.31 | 24.77 | 21.00 | 21.30 | 208,512 | -4.36(-16.99%) |
Mar 11, 2020 | 26.87 | 27.33 | 25.47 | 25.66 | 181,672 | -2.01(-7.27%) |
Mar 10, 2020 | 28.04 | 28.04 | 26.33 | 27.67 | 270,909 | +0.29(+1.07%) |
Mar 09, 2020 | 28.13 | 29.09 | 27.16 | 27.37 | 178,943 | -2.01(-6.85%) |
Mar 06, 2020 | 29.09 | 29.80 | 28.59 | 29.39 | 160,115 | -0.59(-1.96%) |
Mar 05, 2020 | 29.93 | 30.06 | 29.47 | 29.97 | 150,635 | -0.59(-1.95%) |
Mar 04, 2020 | 30.03 | 30.61 | 29.36 | 30.57 | 90,156 | +0.79(+2.65%) |
Mar 03, 2020 | 30.11 | 31.07 | 29.40 | 29.78 | 202,071 | -0.54(-1.78%) |