Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.75 | 25.18 | 24.75 | 25.05 | 10,477 | -0.94(-3.63%) |
May 28, 2020 | 25.99 | 25.99 | 25.99 | 25.99 | 440 | -0.13(-0.51%) |
May 27, 2020 | 25.66 | 26.14 | 25.66 | 26.13 | 2,938 | +1.01(+4.04%) |
May 26, 2020 | 25.02 | 25.32 | 25.02 | 25.11 | 744 | +1.08(+4.49%) |
May 22, 2020 | 23.97 | 24.03 | 23.96 | 24.03 | 1,481 | -0.01(-0.03%) |
May 21, 2020 | 24.16 | 24.19 | 24.04 | 24.04 | 1,009 | +0.07(+0.29%) |
May 20, 2020 | 23.97 | 23.97 | 23.97 | 23.97 | 445 | +0.20(+0.83%) |
May 19, 2020 | 23.76 | 23.77 | 23.74 | 23.77 | 2,011 | +0.14(+0.60%) |
May 18, 2020 | 23.63 | 23.63 | 23.63 | 23.63 | 659 | +1.59(+7.19%) |
May 15, 2020 | 22.10 | 22.13 | 22.03 | 22.04 | 1,587 | +0.26(+1.21%) |
May 14, 2020 | 21.54 | 21.78 | 21.48 | 21.78 | 11,459 | +0.14(+0.64%) |
May 13, 2020 | 22.04 | 22.05 | 21.51 | 21.64 | 9,920 | -0.98(-4.33%) |
May 12, 2020 | 23.27 | 23.33 | 22.62 | 22.62 | 4,271 | -0.92(-3.91%) |
May 11, 2020 | 23.69 | 23.69 | 23.54 | 23.54 | 942 | -0.32(-1.34%) |
May 08, 2020 | 23.82 | 23.86 | 23.82 | 23.86 | 1,587 | +0.92(+4.01%) |
May 07, 2020 | 22.94 | 22.94 | 22.94 | 22.94 | 401 | +0.49(+2.19%) |
May 06, 2020 | 22.81 | 22.81 | 22.45 | 22.45 | 10,247 | -0.82(-3.53%) |
May 05, 2020 | 23.26 | 23.27 | 23.24 | 23.27 | 1,684 | +0.46(+2.00%) |
May 04, 2020 | 22.53 | 22.84 | 22.53 | 22.82 | 1,819 | +0.01(+0.05%) |
May 01, 2020 | 22.64 | 22.80 | 22.64 | 22.80 | 1,905 | -1.24(-5.15%) |
Apr 30, 2020 | 24.10 | 24.10 | 24.04 | 24.04 | 756 | -0.78(-3.14%) |
Apr 29, 2020 | 24.12 | 24.88 | 24.06 | 24.82 | 8,851 | +1.25(+5.29%) |
Apr 28, 2020 | 23.39 | 23.72 | 23.39 | 23.57 | 18,947 | +0.48(+2.07%) |
Apr 27, 2020 | 23.02 | 23.10 | 23.01 | 23.10 | 657 | +0.94(+4.26%) |
Apr 24, 2020 | 21.89 | 22.15 | 21.89 | 22.15 | 3,492 | +0.30(+1.39%) |
Apr 23, 2020 | 22.08 | 22.16 | 21.85 | 21.85 | 4,077 | +0.23(+1.06%) |
Apr 22, 2020 | 21.56 | 21.72 | 21.56 | 21.62 | 5,101 | +0.46(+2.16%) |
Apr 21, 2020 | 21.11 | 21.16 | 21.11 | 21.16 | 1,858 | -0.86(-3.92%) |
Apr 20, 2020 | 22.13 | 22.15 | 22.02 | 22.02 | 1,583 | -0.19(-0.87%) |
Apr 17, 2020 | 22.17 | 22.22 | 22.17 | 22.22 | 2,222 | +0.95(+4.46%) |
Apr 16, 2020 | 21.20 | 21.44 | 20.91 | 21.27 | 12,673 | -0.02(-0.09%) |
Apr 15, 2020 | 21.42 | 21.50 | 21.29 | 21.29 | 9,238 | -1.05(-4.70%) |
Apr 14, 2020 | 22.56 | 22.56 | 22.03 | 22.34 | 6,980 | +0.49(+2.25%) |
Apr 13, 2020 | 22.01 | 22.16 | 21.68 | 21.85 | 6,900 | -0.74(-3.26%) |
Apr 09, 2020 | 22.72 | 22.80 | 22.48 | 22.58 | 5,926 | +0.93(+4.28%) |
Apr 08, 2020 | 20.79 | 21.66 | 20.79 | 21.66 | 13,476 | +1.11(+5.43%) |
Apr 07, 2020 | 21.41 | 21.41 | 20.54 | 20.54 | 73,633 | +0.57(+2.84%) |
Apr 06, 2020 | 19.61 | 19.99 | 19.61 | 19.97 | 3,943 | +1.44(+7.75%) |
Apr 03, 2020 | 19.25 | 19.25 | 18.29 | 18.54 | 6,032 | -0.54(-2.82%) |
Apr 02, 2020 | 19.62 | 19.76 | 18.97 | 19.08 | 17,723 | +0.19(+1.00%) |
Apr 01, 2020 | 19.52 | 19.65 | 18.89 | 18.89 | 44,104 | -1.38(-6.79%) |
Mar 31, 2020 | 20.64 | 20.90 | 19.85 | 20.26 | 81,351 | -0.41(-1.98%) |
Mar 30, 2020 | 20.43 | 20.67 | 20.39 | 20.67 | 5,850 | +0.33(+1.62%) |
Mar 27, 2020 | 20.39 | 20.68 | 20.29 | 20.34 | 5,523 | -0.79(-3.76%) |
Mar 26, 2020 | 20.90 | 21.14 | 20.90 | 21.14 | 816 | +0.73(+3.57%) |
Mar 25, 2020 | 20.41 | 20.41 | 20.41 | 20.41 | 485 | +1.11(+5.76%) |
Mar 24, 2020 | 19.13 | 19.30 | 18.71 | 19.30 | 7,954 | +1.74(+9.92%) |
Mar 23, 2020 | 17.49 | 17.57 | 17.49 | 17.56 | 7,198 | -0.55(-3.02%) |
Mar 20, 2020 | 19.33 | 19.35 | 18.10 | 18.10 | 7,116 | -0.80(-4.23%) |
Mar 19, 2020 | 18.08 | 18.90 | 17.21 | 18.90 | 16,685 | +1.37(+7.84%) |
Mar 18, 2020 | 18.89 | 18.98 | 17.53 | 17.53 | 6,738 | -1.79(-9.26%) |
Mar 17, 2020 | 19.14 | 19.38 | 18.90 | 19.32 | 30,383 | +0.04(+0.21%) |
Mar 16, 2020 | 21.02 | 21.02 | 19.28 | 19.28 | 8,931 | -3.63(-15.83%) |
Mar 13, 2020 | 21.88 | 23.11 | 21.36 | 22.90 | 8,072 | +1.53(+7.17%) |
Mar 12, 2020 | 21.10 | 21.39 | 20.97 | 21.37 | 2,121 | -2.12(-9.02%) |
Mar 11, 2020 | 23.69 | 23.72 | 23.49 | 23.49 | 23,307 | -1.14(-4.63%) |
Mar 10, 2020 | 24.39 | 24.68 | 23.99 | 24.63 | 4,206 | +0.27(+1.12%) |
Mar 09, 2020 | 25.38 | 25.38 | 24.35 | 24.35 | 18,777 | -2.51(-9.36%) |
Mar 06, 2020 | 26.90 | 26.90 | 26.38 | 26.87 | 16,783 | -0.36(-1.31%) |
Mar 05, 2020 | 27.68 | 27.68 | 27.11 | 27.23 | 6,447 | -1.09(-3.86%) |
Mar 04, 2020 | 28.00 | 28.32 | 27.75 | 28.32 | 4,553 | +0.79(+2.87%) |
Mar 03, 2020 | 28.26 | 28.26 | 27.53 | 27.53 | 1,930 | -0.33(-1.18%) |