Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.84 | 28.63 | 27.14 | 28.45 | 587,800 | +0.41(+1.46%) |
May 28, 2020 | 29.77 | 30.34 | 27.87 | 28.04 | 674,547 | -1.06(-3.64%) |
May 27, 2020 | 27.74 | 29.19 | 26.94 | 29.10 | 540,259 | +1.95(+7.18%) |
May 26, 2020 | 27.38 | 27.80 | 26.68 | 27.15 | 509,645 | +0.34(+1.27%) |
May 22, 2020 | 27.54 | 27.60 | 26.51 | 26.81 | 359,600 | -0.38(-1.40%) |
May 21, 2020 | 26.10 | 27.63 | 25.81 | 27.19 | 682,088 | +1.03(+3.94%) |
May 20, 2020 | 26.40 | 27.29 | 25.83 | 26.16 | 468,794 | -0.16(-0.61%) |
May 19, 2020 | 25.91 | 27.45 | 25.72 | 26.32 | 571,043 | +0.54(+2.09%) |
May 18, 2020 | 25.57 | 26.00 | 25.41 | 25.78 | 687,065 | +1.76(+7.33%) |
May 15, 2020 | 23.13 | 24.13 | 22.79 | 24.02 | 352,100 | +0.87(+3.76%) |
May 14, 2020 | 22.31 | 23.21 | 21.65 | 23.15 | 651,205 | +0.23(+1.00%) |
May 13, 2020 | 25.78 | 25.78 | 22.30 | 22.92 | 804,112 | -2.86(-11.09%) |
May 12, 2020 | 25.43 | 26.10 | 25.27 | 25.78 | 636,736 | +0.62(+2.46%) |
May 11, 2020 | 24.21 | 25.36 | 24.09 | 25.16 | 568,145 | +0.56(+2.28%) |
May 08, 2020 | 24.61 | 25.05 | 24.39 | 24.60 | 581,900 | +0.41(+1.69%) |
May 07, 2020 | 24.22 | 24.52 | 23.87 | 24.19 | 586,792 | +0.69(+2.94%) |
May 06, 2020 | 24.41 | 24.77 | 23.29 | 23.50 | 482,536 | -0.74(-3.05%) |
May 05, 2020 | 25.33 | 26.10 | 24.11 | 24.24 | 599,192 | -0.33(-1.34%) |
May 04, 2020 | 22.51 | 24.83 | 22.16 | 24.57 | 769,876 | +1.51(+6.55%) |
May 01, 2020 | 24.81 | 25.80 | 22.66 | 23.06 | 889,600 | -1.75(-7.05%) |
Apr 30, 2020 | 24.89 | 25.89 | 24.50 | 24.81 | 836,354 | -0.17(-0.68%) |
Apr 29, 2020 | 25.45 | 25.67 | 24.70 | 24.98 | 604,567 | +0.52(+2.13%) |
Apr 28, 2020 | 24.90 | 25.45 | 24.07 | 24.46 | 432,696 | -0.03(-0.12%) |
Apr 27, 2020 | 23.69 | 24.70 | 23.57 | 24.49 | 355,288 | +0.75(+3.16%) |
Apr 24, 2020 | 23.52 | 24.00 | 22.86 | 23.74 | 363,600 | +0.48(+2.06%) |
Apr 23, 2020 | 22.91 | 23.49 | 22.50 | 23.26 | 399,916 | +1.23(+5.58%) |
Apr 22, 2020 | 21.99 | 22.26 | 21.35 | 22.03 | 478,656 | +0.75(+3.52%) |
Apr 21, 2020 | 21.89 | 22.11 | 20.93 | 21.28 | 548,750 | -1.12(-5.00%) |
Apr 20, 2020 | 21.32 | 22.83 | 21.00 | 22.40 | 738,379 | -0.06(-0.27%) |
Apr 17, 2020 | 21.47 | 22.59 | 21.27 | 22.46 | 744,900 | +1.53(+7.31%) |
Apr 16, 2020 | 21.33 | 21.51 | 19.60 | 20.93 | 498,417 | -0.35(-1.64%) |
Apr 15, 2020 | 21.75 | 22.20 | 19.69 | 21.28 | 712,380 | -1.50(-6.58%) |
Apr 14, 2020 | 23.86 | 24.17 | 22.67 | 22.78 | 648,981 | -0.87(-3.68%) |
Apr 13, 2020 | 24.03 | 24.66 | 23.37 | 23.65 | 910,100 | +0.21(+0.90%) |
Apr 09, 2020 | 24.35 | 24.76 | 22.55 | 23.44 | 633,700 | -0.06(-0.26%) |
Apr 08, 2020 | 23.10 | 24.38 | 22.86 | 23.50 | 975,594 | +0.80(+3.52%) |
Apr 07, 2020 | 22.22 | 23.19 | 21.96 | 22.70 | 724,347 | +1.09(+5.04%) |
Apr 06, 2020 | 20.56 | 21.79 | 20.10 | 21.61 | 675,996 | +1.70(+8.54%) |
Apr 03, 2020 | 19.49 | 20.84 | 18.99 | 19.91 | 567,200 | +0.49(+2.52%) |
Apr 02, 2020 | 18.90 | 20.27 | 18.73 | 19.42 | 800,022 | +0.43(+2.26%) |
Apr 01, 2020 | 19.65 | 20.37 | 18.83 | 18.99 | 720,932 | -1.54(-7.50%) |
Mar 31, 2020 | 19.43 | 20.59 | 18.37 | 20.53 | 853,650 | +1.83(+9.79%) |
Mar 30, 2020 | 17.85 | 19.40 | 16.94 | 18.70 | 805,542 | +0.42(+2.30%) |
Mar 27, 2020 | 18.99 | 19.22 | 18.16 | 18.28 | 770,800 | -1.32(-6.73%) |
Mar 26, 2020 | 20.36 | 20.47 | 18.73 | 19.60 | 1,103,911 | -0.46(-2.29%) |
Mar 25, 2020 | 20.90 | 22.16 | 19.28 | 20.06 | 1,166,319 | -0.84(-4.02%) |
Mar 24, 2020 | 19.31 | 22.11 | 19.31 | 20.90 | 947,548 | +2.07(+10.99%) |
Mar 23, 2020 | 19.56 | 20.21 | 18.19 | 18.83 | 730,919 | -0.93(-4.71%) |
Mar 20, 2020 | 19.94 | 20.55 | 18.29 | 19.76 | 1,130,700 | +0.70(+3.67%) |
Mar 19, 2020 | 17.14 | 19.64 | 16.05 | 19.06 | 1,047,497 | +1.90(+11.07%) |
Mar 18, 2020 | 17.96 | 20.96 | 16.35 | 17.16 | 1,056,761 | -1.81(-9.54%) |
Mar 17, 2020 | 21.20 | 21.20 | 18.79 | 18.97 | 1,225,040 | -1.95(-9.32%) |
Mar 16, 2020 | 22.80 | 24.14 | 18.80 | 20.92 | 1,683,743 | -7.58(-26.60%) |
Mar 13, 2020 | 21.15 | 28.50 | 19.26 | 28.50 | 1,170,400 | +9.09(+46.83%) |
Mar 12, 2020 | 19.12 | 20.99 | 18.63 | 19.41 | 1,490,315 | -1.47(-7.04%) |
Mar 11, 2020 | 22.95 | 23.63 | 19.84 | 20.88 | 1,360,939 | -2.97(-12.45%) |
Mar 10, 2020 | 25.05 | 25.81 | 23.08 | 23.85 | 1,342,771 | +0.49(+2.10%) |
Mar 09, 2020 | 23.44 | 24.03 | 20.31 | 23.36 | 1,892,729 | -3.63(-13.45%) |
Mar 06, 2020 | 27.00 | 28.13 | 25.39 | 26.99 | 1,554,800 | -0.16(-0.59%) |
Mar 05, 2020 | 26.66 | 27.93 | 26.33 | 27.15 | 946,507 | -0.33(-1.20%) |
Mar 04, 2020 | 26.58 | 27.61 | 26.19 | 27.48 | 622,041 | +1.42(+5.45%) |
Mar 03, 2020 | 27.13 | 27.82 | 25.73 | 26.06 | 510,931 | -0.94(-3.48%) |