Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.72 | 29.20 | 28.16 | 28.86 | 69,700 | -0.02(-0.07%) |
May 28, 2020 | 29.90 | 29.90 | 28.07 | 28.88 | 108,124 | -0.64(-2.17%) |
May 27, 2020 | 28.70 | 29.65 | 27.19 | 29.52 | 106,444 | +1.12(+3.94%) |
May 26, 2020 | 28.71 | 28.74 | 27.86 | 28.40 | 70,078 | +0.78(+2.82%) |
May 22, 2020 | 27.42 | 28.07 | 27.16 | 27.62 | 83,800 | +0.26(+0.95%) |
May 21, 2020 | 28.32 | 28.89 | 27.01 | 27.36 | 114,945 | -0.99(-3.49%) |
May 20, 2020 | 29.28 | 30.26 | 27.93 | 28.35 | 225,909 | -0.50(-1.73%) |
May 19, 2020 | 27.66 | 29.26 | 26.33 | 28.85 | 220,903 | +1.14(+4.11%) |
May 18, 2020 | 26.62 | 28.50 | 26.36 | 27.71 | 118,877 | +1.90(+7.36%) |
May 15, 2020 | 24.52 | 25.97 | 24.43 | 25.81 | 136,700 | +1.04(+4.20%) |
May 14, 2020 | 25.00 | 25.08 | 24.30 | 24.77 | 209,387 | -0.23(-0.92%) |
May 13, 2020 | 24.92 | 25.83 | 24.66 | 25.00 | 346,782 | +0.00(+0.00%) |
May 12, 2020 | 25.98 | 26.00 | 24.89 | 25.00 | 248,737 | -0.72(-2.80%) |
May 11, 2020 | 22.77 | 26.28 | 22.26 | 25.72 | 272,417 | +0.99(+4.00%) |
May 08, 2020 | 24.17 | 24.97 | 22.66 | 24.73 | 415,100 | +1.48(+6.37%) |
May 07, 2020 | 23.39 | 24.00 | 22.51 | 23.25 | 343,318 | +0.67(+2.97%) |
May 06, 2020 | 22.94 | 23.58 | 22.01 | 22.58 | 236,723 | -0.36(-1.57%) |
May 05, 2020 | 22.88 | 24.30 | 21.35 | 22.94 | 267,458 | +1.22(+5.62%) |
May 04, 2020 | 23.25 | 23.25 | 21.33 | 21.72 | 178,341 | -1.35(-5.85%) |
May 01, 2020 | 22.63 | 23.45 | 21.73 | 23.07 | 174,300 | -0.17(-0.73%) |
Apr 30, 2020 | 25.12 | 25.12 | 23.02 | 23.24 | 182,809 | -1.71(-6.85%) |
Apr 29, 2020 | 23.60 | 25.07 | 23.27 | 24.95 | 183,870 | +2.02(+8.81%) |
Apr 28, 2020 | 22.60 | 23.46 | 22.14 | 22.93 | 159,516 | +0.78(+3.52%) |
Apr 27, 2020 | 21.21 | 22.38 | 20.86 | 22.15 | 105,542 | +1.30(+6.24%) |
Apr 24, 2020 | 20.09 | 21.00 | 19.82 | 20.85 | 177,600 | +0.87(+4.35%) |
Apr 23, 2020 | 19.92 | 20.69 | 19.73 | 19.98 | 149,922 | +0.06(+0.30%) |
Apr 22, 2020 | 19.34 | 20.02 | 19.24 | 19.92 | 91,793 | +0.92(+4.84%) |
Apr 21, 2020 | 19.25 | 19.64 | 18.30 | 19.00 | 197,501 | -0.77(-3.89%) |
Apr 20, 2020 | 19.50 | 20.40 | 18.58 | 19.77 | 215,387 | -0.08(-0.40%) |
Apr 17, 2020 | 19.63 | 20.45 | 19.42 | 19.85 | 207,200 | +0.85(+4.47%) |
Apr 16, 2020 | 19.22 | 19.24 | 18.64 | 19.00 | 155,987 | -0.06(-0.31%) |
Apr 15, 2020 | 18.75 | 19.70 | 18.36 | 19.06 | 219,125 | -0.38(-1.95%) |
Apr 14, 2020 | 19.75 | 20.17 | 19.07 | 19.44 | 63,030 | +0.18(+0.93%) |
Apr 13, 2020 | 21.18 | 21.26 | 19.14 | 19.26 | 109,900 | -2.10(-9.83%) |
Apr 09, 2020 | 20.88 | 22.48 | 20.41 | 21.36 | 225,400 | +0.77(+3.74%) |
Apr 08, 2020 | 20.21 | 20.83 | 19.21 | 20.59 | 224,199 | +0.60(+3.00%) |
Apr 07, 2020 | 19.89 | 20.30 | 19.45 | 19.99 | 280,979 | +0.76(+3.95%) |
Apr 06, 2020 | 17.61 | 19.44 | 17.51 | 19.23 | 154,339 | +2.28(+13.45%) |
Apr 03, 2020 | 18.12 | 18.18 | 16.83 | 16.95 | 170,300 | -1.16(-6.41%) |
Apr 02, 2020 | 17.20 | 18.49 | 16.68 | 18.11 | 373,207 | +0.70(+4.02%) |
Apr 01, 2020 | 18.17 | 18.80 | 17.04 | 17.41 | 295,311 | -1.68(-8.80%) |
Mar 31, 2020 | 20.33 | 21.14 | 18.39 | 19.09 | 364,458 | -1.46(-7.10%) |
Mar 30, 2020 | 20.02 | 20.94 | 18.58 | 20.55 | 330,849 | +0.72(+3.63%) |
Mar 27, 2020 | 17.96 | 20.88 | 17.09 | 19.83 | 351,600 | +0.93(+4.92%) |
Mar 26, 2020 | 16.54 | 20.12 | 16.54 | 18.90 | 363,656 | +2.39(+14.48%) |
Mar 25, 2020 | 14.45 | 16.84 | 14.05 | 16.51 | 290,660 | +2.00(+13.78%) |
Mar 24, 2020 | 15.05 | 16.32 | 14.04 | 14.51 | 567,997 | +0.51(+3.64%) |
Mar 23, 2020 | 14.89 | 15.85 | 13.51 | 14.00 | 373,358 | -0.48(-3.31%) |
Mar 20, 2020 | 14.87 | 15.89 | 13.09 | 14.48 | 302,600 | -0.30(-2.03%) |
Mar 19, 2020 | 14.00 | 14.95 | 13.01 | 14.78 | 637,997 | +0.73(+5.20%) |
Mar 18, 2020 | 19.48 | 20.43 | 14.04 | 14.05 | 285,826 | -6.71(-32.32%) |
Mar 17, 2020 | 20.91 | 21.53 | 19.89 | 20.76 | 280,724 | +0.14(+0.68%) |
Mar 16, 2020 | 22.90 | 22.99 | 20.35 | 20.62 | 318,085 | -4.28(-17.19%) |
Mar 13, 2020 | 23.28 | 25.31 | 22.21 | 24.90 | 292,900 | +2.54(+11.36%) |
Mar 12, 2020 | 23.68 | 23.68 | 21.86 | 22.36 | 353,511 | -2.87(-11.38%) |
Mar 11, 2020 | 25.72 | 26.10 | 24.68 | 25.23 | 344,720 | -0.64(-2.47%) |
Mar 10, 2020 | 26.00 | 26.57 | 25.43 | 25.87 | 253,385 | +0.66(+2.62%) |
Mar 09, 2020 | 24.70 | 25.56 | 24.01 | 25.21 | 236,609 | -0.94(-3.59%) |
Mar 06, 2020 | 26.00 | 26.34 | 25.64 | 26.15 | 394,300 | -0.68(-2.53%) |
Mar 05, 2020 | 27.95 | 28.40 | 26.67 | 26.83 | 116,854 | -1.78(-6.22%) |
Mar 04, 2020 | 28.93 | 29.00 | 27.50 | 28.61 | 136,308 | +0.11(+0.39%) |
Mar 03, 2020 | 29.04 | 29.56 | 27.96 | 28.50 | 244,438 | -0.55(-1.89%) |