Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.16 | 26.61 | 26.12 | 26.53 | 120,249 | +0.32(+1.20%) |
May 28, 2020 | 26.89 | 26.94 | 26.15 | 26.22 | 76,186 | -0.66(-2.46%) |
May 27, 2020 | 26.80 | 26.88 | 25.87 | 26.88 | 260,097 | +0.42(+1.58%) |
May 26, 2020 | 26.28 | 26.70 | 26.23 | 26.46 | 67,050 | +0.99(+3.89%) |
May 22, 2020 | 25.60 | 25.60 | 25.28 | 25.47 | 34,574 | -0.20(-0.77%) |
May 21, 2020 | 25.90 | 25.97 | 25.30 | 25.66 | 48,444 | -0.35(-1.33%) |
May 20, 2020 | 26.07 | 26.33 | 25.81 | 26.01 | 50,236 | +0.47(+1.82%) |
May 19, 2020 | 25.57 | 26.04 | 25.39 | 25.54 | 59,337 | -0.03(-0.12%) |
May 18, 2020 | 24.66 | 25.59 | 24.66 | 25.57 | 59,494 | +1.75(+7.33%) |
May 15, 2020 | 23.61 | 23.91 | 23.57 | 23.83 | 35,182 | +0.01(+0.06%) |
May 14, 2020 | 23.27 | 23.84 | 22.78 | 23.81 | 70,430 | +0.06(+0.27%) |
May 13, 2020 | 24.47 | 24.55 | 23.42 | 23.75 | 59,494 | -0.83(-3.37%) |
May 12, 2020 | 25.40 | 25.55 | 24.55 | 24.58 | 41,303 | -0.63(-2.50%) |
May 11, 2020 | 25.01 | 25.37 | 24.86 | 25.21 | 85,595 | -0.07(-0.27%) |
May 08, 2020 | 24.73 | 25.28 | 24.57 | 25.28 | 58,401 | +0.99(+4.07%) |
May 07, 2020 | 24.18 | 24.41 | 23.95 | 24.29 | 53,165 | +0.34(+1.44%) |
May 06, 2020 | 23.60 | 24.12 | 23.60 | 23.95 | 90,172 | +0.59(+2.53%) |
May 05, 2020 | 23.74 | 23.95 | 23.27 | 23.36 | 198,156 | +0.11(+0.47%) |
May 04, 2020 | 22.62 | 23.25 | 22.54 | 23.25 | 79,403 | +0.32(+1.38%) |
May 01, 2020 | 23.56 | 23.56 | 22.55 | 22.93 | 69,554 | -1.21(-5.02%) |
Apr 30, 2020 | 25.24 | 25.24 | 24.10 | 24.14 | 60,406 | -1.05(-4.15%) |
Apr 29, 2020 | 24.44 | 25.30 | 24.40 | 25.19 | 96,324 | +1.42(+5.98%) |
Apr 28, 2020 | 24.01 | 24.08 | 23.41 | 23.77 | 40,922 | +0.22(+0.92%) |
Apr 27, 2020 | 22.80 | 23.55 | 22.80 | 23.55 | 49,760 | +1.08(+4.82%) |
Apr 24, 2020 | 22.46 | 22.60 | 22.07 | 22.47 | 17,540 | +0.15(+0.67%) |
Apr 23, 2020 | 22.32 | 22.72 | 22.24 | 22.32 | 46,270 | +0.19(+0.85%) |
Apr 22, 2020 | 21.73 | 22.25 | 21.72 | 22.13 | 23,043 | +0.85(+3.99%) |
Apr 21, 2020 | 21.87 | 22.03 | 21.15 | 21.28 | 44,678 | -1.10(-4.89%) |
Apr 20, 2020 | 22.33 | 22.75 | 22.02 | 22.38 | 46,770 | -0.39(-1.73%) |
Apr 17, 2020 | 22.91 | 22.98 | 22.51 | 22.77 | 53,838 | +0.76(+3.45%) |
Apr 16, 2020 | 22.13 | 22.21 | 21.77 | 22.01 | 30,725 | +0.01(+0.04%) |
Apr 15, 2020 | 22.35 | 22.35 | 21.75 | 22.00 | 49,597 | -0.76(-3.34%) |
Apr 14, 2020 | 22.66 | 23.15 | 22.45 | 22.76 | 46,571 | +0.91(+4.15%) |
Apr 13, 2020 | 21.61 | 21.86 | 21.12 | 21.86 | 109,149 | +0.22(+1.00%) |
Apr 09, 2020 | 21.68 | 22.06 | 21.34 | 21.64 | 124,406 | +0.54(+2.57%) |
Apr 08, 2020 | 20.74 | 21.15 | 20.43 | 21.10 | 51,468 | +0.78(+3.83%) |
Apr 07, 2020 | 20.81 | 21.11 | 20.23 | 20.32 | 139,378 | +0.42(+2.13%) |
Apr 06, 2020 | 19.18 | 19.97 | 19.13 | 19.89 | 99,569 | +1.64(+8.97%) |
Apr 03, 2020 | 18.71 | 18.82 | 17.95 | 18.26 | 55,967 | -0.12(-0.64%) |
Apr 02, 2020 | 18.33 | 19.14 | 18.11 | 18.37 | 107,517 | -0.06(-0.32%) |
Apr 01, 2020 | 18.99 | 19.19 | 18.32 | 18.43 | 116,582 | -1.34(-6.78%) |
Mar 31, 2020 | 19.82 | 20.29 | 19.58 | 19.77 | 63,264 | +0.11(+0.55%) |
Mar 30, 2020 | 19.55 | 19.77 | 19.28 | 19.67 | 177,376 | -0.04(-0.20%) |
Mar 27, 2020 | 20.25 | 20.25 | 19.59 | 19.71 | 111,428 | -1.17(-5.62%) |
Mar 26, 2020 | 20.56 | 21.10 | 20.38 | 20.88 | 351,101 | +0.42(+2.04%) |
Mar 25, 2020 | 20.11 | 21.04 | 19.13 | 20.46 | 166,399 | +1.01(+5.21%) |
Mar 24, 2020 | 18.29 | 19.45 | 18.29 | 19.45 | 107,359 | +2.48(+14.61%) |
Mar 23, 2020 | 17.42 | 17.56 | 16.36 | 16.97 | 144,522 | -0.40(-2.32%) |
Mar 20, 2020 | 18.32 | 18.89 | 17.35 | 17.37 | 71,056 | -0.45(-2.54%) |
Mar 19, 2020 | 16.60 | 18.19 | 16.27 | 17.83 | 320,044 | +1.00(+5.96%) |
Mar 18, 2020 | 17.64 | 18.26 | 16.13 | 16.82 | 75,513 | -2.23(-11.72%) |
Mar 17, 2020 | 18.27 | 19.13 | 17.30 | 19.05 | 129,478 | +0.86(+4.70%) |
Mar 16, 2020 | 16.97 | 19.29 | 15.88 | 18.20 | 190,673 | -2.72(-12.98%) |
Mar 13, 2020 | 21.47 | 21.62 | 19.62 | 20.91 | 155,937 | +0.66(+3.25%) |
Mar 12, 2020 | 21.07 | 21.32 | 20.08 | 20.25 | 186,324 | -2.60(-11.36%) |
Mar 11, 2020 | 23.66 | 24.00 | 22.41 | 22.85 | 192,398 | -1.64(-6.71%) |
Mar 10, 2020 | 24.48 | 24.49 | 23.44 | 24.49 | 76,887 | +1.19(+5.11%) |
Mar 09, 2020 | 23.88 | 24.59 | 23.30 | 23.30 | 95,396 | -2.94(-11.21%) |
Mar 06, 2020 | 26.20 | 26.44 | 25.68 | 26.25 | 54,588 | -0.69(-2.57%) |
Mar 05, 2020 | 26.86 | 27.28 | 26.60 | 26.94 | 102,290 | -0.47(-1.72%) |
Mar 04, 2020 | 27.32 | 27.47 | 26.79 | 27.41 | 288,265 | +0.61(+2.26%) |
Mar 03, 2020 | 27.36 | 27.73 | 26.34 | 26.81 | 109,367 | -0.07(-0.26%) |