Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.27 | 27.39 | 26.05 | 26.85 | 826,100 | +1.25(+4.88%) |
May 28, 2020 | 27.41 | 27.57 | 25.43 | 25.60 | 580,627 | -1.88(-6.84%) |
May 27, 2020 | 26.63 | 27.57 | 25.30 | 27.48 | 521,255 | +0.77(+2.88%) |
May 26, 2020 | 26.62 | 27.04 | 25.71 | 26.71 | 447,067 | +1.71(+6.84%) |
May 22, 2020 | 25.06 | 25.23 | 24.57 | 25.00 | 174,500 | +0.16(+0.64%) |
May 21, 2020 | 25.21 | 25.42 | 24.82 | 24.84 | 235,262 | -0.49(-1.93%) |
May 20, 2020 | 25.11 | 25.72 | 24.92 | 25.33 | 289,116 | +0.60(+2.43%) |
May 19, 2020 | 23.93 | 25.63 | 23.93 | 24.73 | 356,296 | +0.78(+3.26%) |
May 18, 2020 | 24.53 | 24.65 | 23.62 | 23.95 | 360,160 | +0.43(+1.83%) |
May 15, 2020 | 24.61 | 24.61 | 23.31 | 23.52 | 354,200 | -1.57(-6.28%) |
May 14, 2020 | 24.08 | 25.10 | 23.36 | 25.09 | 417,116 | +0.38(+1.56%) |
May 13, 2020 | 25.80 | 26.09 | 24.42 | 24.71 | 527,649 | -1.30(-5.00%) |
May 12, 2020 | 27.25 | 27.82 | 25.83 | 26.01 | 845,215 | -1.00(-3.70%) |
May 11, 2020 | 25.63 | 27.21 | 25.17 | 27.01 | 917,126 | +0.77(+2.91%) |
May 08, 2020 | 26.00 | 26.94 | 25.65 | 26.25 | 375,900 | +0.44(+1.69%) |
May 07, 2020 | 26.20 | 26.96 | 25.55 | 25.81 | 346,621 | +0.25(+0.98%) |
May 06, 2020 | 25.31 | 26.90 | 24.18 | 25.56 | 905,394 | +2.81(+12.35%) |
May 05, 2020 | 22.75 | 23.75 | 22.43 | 22.75 | 311,305 | +0.37(+1.65%) |
May 04, 2020 | 22.18 | 22.72 | 21.78 | 22.38 | 268,167 | -0.10(-0.44%) |
May 01, 2020 | 22.72 | 23.00 | 21.79 | 22.48 | 358,600 | -0.88(-3.77%) |
Apr 30, 2020 | 25.24 | 25.31 | 23.35 | 23.36 | 406,316 | -2.46(-9.53%) |
Apr 29, 2020 | 24.99 | 26.07 | 24.83 | 25.82 | 390,376 | +1.38(+5.65%) |
Apr 28, 2020 | 23.76 | 24.77 | 23.27 | 24.44 | 327,370 | +1.33(+5.76%) |
Apr 27, 2020 | 21.94 | 23.22 | 21.94 | 23.11 | 349,264 | +1.42(+6.55%) |
Apr 24, 2020 | 21.49 | 21.89 | 21.14 | 21.69 | 202,300 | +0.17(+0.79%) |
Apr 23, 2020 | 21.47 | 22.00 | 21.16 | 21.52 | 167,252 | -0.11(-0.51%) |
Apr 22, 2020 | 20.84 | 21.74 | 20.50 | 21.63 | 142,258 | +1.48(+7.34%) |
Apr 21, 2020 | 20.97 | 21.23 | 19.86 | 20.15 | 220,979 | -1.41(-6.54%) |
Apr 20, 2020 | 20.94 | 22.08 | 20.61 | 21.56 | 249,791 | +0.09(+0.42%) |
Apr 17, 2020 | 21.56 | 21.62 | 21.12 | 21.47 | 384,100 | +0.54(+2.58%) |
Apr 16, 2020 | 22.02 | 22.28 | 20.65 | 20.93 | 424,110 | -0.56(-2.61%) |
Apr 15, 2020 | 21.04 | 21.68 | 20.69 | 21.49 | 356,904 | -0.32(-1.47%) |
Apr 14, 2020 | 20.43 | 22.00 | 20.41 | 21.81 | 495,363 | +2.17(+11.05%) |
Apr 13, 2020 | 19.46 | 19.67 | 18.92 | 19.64 | 199,844 | +0.01(+0.05%) |
Apr 09, 2020 | 20.59 | 20.99 | 19.17 | 19.63 | 302,300 | -0.16(-0.81%) |
Apr 08, 2020 | 19.16 | 20.32 | 18.82 | 19.79 | 219,489 | +0.98(+5.21%) |
Apr 07, 2020 | 19.83 | 19.97 | 18.29 | 18.81 | 302,641 | -0.23(-1.21%) |
Apr 06, 2020 | 17.81 | 19.20 | 17.81 | 19.04 | 438,993 | +2.22(+13.20%) |
Apr 03, 2020 | 17.02 | 17.49 | 16.11 | 16.82 | 288,600 | -0.45(-2.61%) |
Apr 02, 2020 | 16.61 | 17.84 | 16.52 | 17.27 | 375,506 | -0.23(-1.31%) |
Apr 01, 2020 | 17.75 | 18.00 | 17.15 | 17.50 | 266,873 | -0.81(-4.42%) |
Mar 31, 2020 | 18.35 | 18.99 | 17.79 | 18.31 | 336,739 | +0.06(+0.33%) |
Mar 30, 2020 | 17.86 | 19.02 | 17.76 | 18.25 | 224,836 | +0.51(+2.87%) |
Mar 27, 2020 | 18.85 | 19.38 | 17.61 | 17.74 | 256,400 | -2.05(-10.36%) |
Mar 26, 2020 | 17.40 | 19.91 | 17.40 | 19.79 | 400,545 | +2.71(+15.87%) |
Mar 25, 2020 | 17.72 | 18.51 | 16.84 | 17.08 | 328,780 | -0.52(-2.95%) |
Mar 24, 2020 | 16.15 | 17.71 | 15.85 | 17.60 | 395,639 | +2.62(+17.49%) |
Mar 23, 2020 | 13.97 | 15.40 | 13.71 | 14.98 | 331,459 | +1.38(+10.15%) |
Mar 20, 2020 | 13.74 | 14.72 | 13.32 | 13.60 | 456,300 | +0.18(+1.34%) |
Mar 19, 2020 | 13.07 | 15.82 | 12.99 | 13.42 | 468,302 | -0.38(-2.75%) |
Mar 18, 2020 | 17.50 | 17.80 | 13.77 | 13.80 | 341,742 | -4.98(-26.52%) |
Mar 17, 2020 | 17.09 | 19.54 | 16.11 | 18.78 | 402,030 | +2.07(+12.39%) |
Mar 16, 2020 | 18.32 | 18.82 | 16.41 | 16.71 | 564,044 | -3.50(-17.32%) |
Mar 13, 2020 | 19.97 | 20.36 | 18.49 | 20.21 | 486,400 | +1.14(+5.98%) |
Mar 12, 2020 | 19.76 | 20.29 | 18.62 | 19.07 | 501,816 | -2.05(-9.71%) |
Mar 11, 2020 | 21.90 | 22.12 | 20.95 | 21.12 | 433,331 | -1.39(-6.18%) |
Mar 10, 2020 | 22.61 | 22.78 | 21.58 | 22.51 | 379,675 | +0.66(+3.02%) |
Mar 09, 2020 | 21.59 | 22.85 | 21.14 | 21.85 | 334,648 | -1.62(-6.90%) |
Mar 06, 2020 | 22.38 | 23.53 | 22.30 | 23.47 | 255,800 | +0.27(+1.16%) |
Mar 05, 2020 | 23.44 | 23.86 | 22.94 | 23.20 | 276,770 | -0.96(-3.97%) |
Mar 04, 2020 | 23.75 | 24.30 | 23.46 | 24.16 | 208,768 | +0.65(+2.76%) |
Mar 03, 2020 | 23.97 | 24.29 | 23.29 | 23.51 | 156,287 | -0.44(-1.84%) |