Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.89 | 25.39 | 24.22 | 25.21 | 690,856 | +0.15(+0.58%) |
May 28, 2020 | 26.15 | 26.29 | 24.95 | 25.06 | 553,058 | -0.93(-3.59%) |
May 27, 2020 | 25.48 | 26.01 | 25.03 | 25.99 | 414,721 | +0.84(+3.34%) |
May 26, 2020 | 25.03 | 25.44 | 24.90 | 25.15 | 625,193 | +0.66(+2.69%) |
May 22, 2020 | 24.33 | 24.77 | 24.18 | 24.49 | 250,028 | +0.21(+0.86%) |
May 21, 2020 | 24.60 | 24.74 | 24.03 | 24.29 | 403,262 | -0.05(-0.22%) |
May 20, 2020 | 23.54 | 24.40 | 23.54 | 24.34 | 410,731 | +1.02(+4.38%) |
May 19, 2020 | 23.36 | 23.96 | 23.10 | 23.32 | 358,897 | +0.04(+0.15%) |
May 18, 2020 | 23.57 | 24.12 | 23.10 | 23.28 | 530,155 | +0.02(+0.10%) |
May 15, 2020 | 22.33 | 23.96 | 22.13 | 23.26 | 1,420,822 | +1.27(+5.75%) |
May 14, 2020 | 22.07 | 22.28 | 21.60 | 21.99 | 470,465 | -0.38(-1.72%) |
May 13, 2020 | 22.44 | 22.98 | 22.24 | 22.38 | 388,231 | -0.06(-0.28%) |
May 12, 2020 | 23.35 | 23.44 | 22.39 | 22.44 | 465,597 | -0.78(-3.35%) |
May 11, 2020 | 22.90 | 23.69 | 22.63 | 23.22 | 529,486 | +0.23(+0.98%) |
May 08, 2020 | 22.47 | 23.17 | 22.47 | 22.99 | 528,767 | +0.84(+3.77%) |
May 07, 2020 | 23.11 | 23.29 | 22.06 | 22.16 | 372,033 | -0.70(-3.06%) |
May 06, 2020 | 22.46 | 23.05 | 22.11 | 22.86 | 389,278 | +0.61(+2.74%) |
May 05, 2020 | 22.18 | 22.70 | 22.18 | 22.25 | 260,095 | +0.11(+0.48%) |
May 04, 2020 | 22.17 | 22.34 | 21.74 | 22.14 | 303,538 | -0.01(-0.04%) |
May 01, 2020 | 22.05 | 22.51 | 21.76 | 22.15 | 450,322 | -0.07(-0.32%) |
Apr 30, 2020 | 22.36 | 22.76 | 21.77 | 22.22 | 589,809 | -0.58(-2.52%) |
Apr 29, 2020 | 23.27 | 23.44 | 22.67 | 22.79 | 720,740 | -0.21(-0.92%) |
Apr 28, 2020 | 23.67 | 24.10 | 22.97 | 23.01 | 616,971 | -0.23(-0.99%) |
Apr 27, 2020 | 22.94 | 23.47 | 22.35 | 23.24 | 1,003,030 | +0.51(+2.24%) |
Apr 24, 2020 | 21.92 | 22.83 | 21.71 | 22.73 | 693,117 | +0.98(+4.49%) |
Apr 23, 2020 | 21.39 | 22.10 | 21.22 | 21.75 | 662,962 | +0.42(+1.97%) |
Apr 22, 2020 | 21.85 | 22.11 | 21.22 | 21.33 | 279,830 | -0.23(-1.05%) |
Apr 21, 2020 | 21.75 | 22.01 | 21.33 | 21.56 | 370,399 | -0.37(-1.69%) |
Apr 20, 2020 | 22.29 | 22.83 | 21.90 | 21.93 | 381,010 | -0.46(-2.04%) |
Apr 17, 2020 | 23.36 | 23.49 | 22.28 | 22.38 | 325,534 | -0.61(-2.65%) |
Apr 16, 2020 | 22.98 | 23.38 | 22.33 | 22.99 | 540,877 | +0.05(+0.23%) |
Apr 15, 2020 | 23.00 | 23.31 | 22.19 | 22.94 | 507,338 | -0.18(-0.77%) |
Apr 14, 2020 | 22.56 | 23.24 | 22.02 | 23.12 | 497,070 | +1.11(+5.05%) |
Apr 13, 2020 | 22.76 | 23.08 | 21.51 | 22.01 | 809,149 | -0.71(-3.12%) |
Apr 09, 2020 | 21.84 | 22.91 | 21.72 | 22.71 | 787,386 | +1.20(+5.57%) |
Apr 08, 2020 | 20.55 | 21.86 | 20.07 | 21.52 | 915,809 | +1.02(+4.99%) |
Apr 07, 2020 | 19.46 | 20.56 | 19.46 | 20.49 | 1,063,007 | +1.18(+6.12%) |
Apr 06, 2020 | 19.11 | 19.45 | 18.53 | 19.31 | 569,823 | +0.61(+3.26%) |
Apr 03, 2020 | 17.96 | 18.82 | 17.75 | 18.70 | 796,203 | +0.62(+3.42%) |
Apr 02, 2020 | 18.14 | 18.72 | 17.54 | 18.08 | 770,408 | -0.16(-0.90%) |
Apr 01, 2020 | 18.62 | 18.86 | 17.97 | 18.25 | 748,717 | -0.62(-3.28%) |
Mar 31, 2020 | 19.08 | 20.39 | 18.29 | 18.87 | 1,421,835 | -0.03(-0.14%) |
Mar 30, 2020 | 19.06 | 19.43 | 18.20 | 18.89 | 1,170,009 | +1.11(+6.27%) |
Mar 27, 2020 | 16.65 | 17.95 | 16.61 | 17.78 | 572,172 | +0.76(+4.47%) |
Mar 26, 2020 | 16.99 | 17.64 | 16.92 | 17.02 | 748,252 | +0.13(+0.76%) |
Mar 25, 2020 | 18.07 | 18.27 | 16.79 | 16.89 | 1,022,112 | -1.07(-5.94%) |
Mar 24, 2020 | 16.96 | 18.21 | 16.88 | 17.95 | 642,193 | +1.50(+9.08%) |
Mar 23, 2020 | 18.24 | 18.46 | 16.27 | 16.46 | 796,440 | -1.59(-8.80%) |
Mar 20, 2020 | 18.57 | 19.66 | 17.81 | 18.05 | 1,164,011 | -0.44(-2.39%) |
Mar 19, 2020 | 18.18 | 19.80 | 17.52 | 18.49 | 1,203,953 | +0.24(+1.33%) |
Mar 18, 2020 | 16.85 | 18.66 | 16.73 | 18.25 | 971,905 | +0.64(+3.62%) |
Mar 17, 2020 | 17.73 | 18.60 | 17.03 | 17.61 | 1,049,340 | +0.05(+0.30%) |
Mar 16, 2020 | 16.34 | 19.79 | 16.01 | 17.56 | 1,205,180 | -0.22(-1.22%) |
Mar 13, 2020 | 17.86 | 18.52 | 17.03 | 17.77 | 734,713 | +0.58(+3.34%) |
Mar 12, 2020 | 17.34 | 19.60 | 16.86 | 17.20 | 1,140,860 | -1.17(-6.38%) |
Mar 11, 2020 | 20.01 | 20.20 | 18.34 | 18.37 | 1,033,535 | -2.08(-10.17%) |
Mar 10, 2020 | 19.46 | 20.52 | 18.00 | 20.45 | 1,306,141 | +1.06(+5.48%) |
Mar 09, 2020 | 18.79 | 19.45 | 15.80 | 19.39 | 1,926,770 | -0.58(-2.92%) |
Mar 06, 2020 | 19.84 | 20.80 | 18.74 | 19.97 | 3,174,865 | +1.28(+6.86%) |
Mar 05, 2020 | 18.74 | 19.01 | 18.38 | 18.69 | 790,558 | -0.42(-2.20%) |
Mar 04, 2020 | 19.01 | 19.29 | 18.60 | 19.11 | 1,018,154 | +0.38(+2.01%) |
Mar 03, 2020 | 19.35 | 19.67 | 18.64 | 18.73 | 646,995 | -0.80(-4.10%) |