Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.71 | 24.91 | 24.10 | 24.55 | 102,700 | -0.78(-3.08%) |
May 28, 2020 | 27.50 | 27.50 | 25.25 | 25.33 | 137,111 | -1.82(-6.70%) |
May 27, 2020 | 26.51 | 27.22 | 25.76 | 27.15 | 150,205 | +1.80(+7.10%) |
May 26, 2020 | 24.26 | 25.45 | 24.26 | 25.35 | 97,995 | +2.43(+10.60%) |
May 22, 2020 | 23.54 | 23.72 | 22.67 | 22.92 | 85,100 | -0.44(-1.88%) |
May 21, 2020 | 23.53 | 23.77 | 23.19 | 23.36 | 70,066 | -0.18(-0.76%) |
May 20, 2020 | 22.52 | 23.59 | 22.51 | 23.54 | 189,293 | +1.66(+7.59%) |
May 19, 2020 | 22.79 | 23.62 | 21.84 | 21.88 | 117,599 | -1.16(-5.03%) |
May 18, 2020 | 22.64 | 23.13 | 21.95 | 23.04 | 159,907 | +1.86(+8.78%) |
May 15, 2020 | 20.85 | 21.35 | 20.63 | 21.18 | 124,100 | +0.34(+1.63%) |
May 14, 2020 | 20.18 | 21.16 | 19.50 | 20.84 | 131,818 | +0.00(+0.00%) |
May 13, 2020 | 23.05 | 23.05 | 20.42 | 20.84 | 128,834 | -2.25(-9.74%) |
May 12, 2020 | 23.93 | 24.01 | 23.03 | 23.09 | 137,659 | -0.42(-1.79%) |
May 11, 2020 | 25.56 | 25.56 | 23.37 | 23.51 | 124,695 | -2.46(-9.47%) |
May 08, 2020 | 25.33 | 26.14 | 25.09 | 25.97 | 128,500 | +1.42(+5.78%) |
May 07, 2020 | 24.15 | 25.12 | 23.80 | 24.55 | 173,176 | +1.01(+4.29%) |
May 06, 2020 | 24.94 | 25.40 | 23.49 | 23.54 | 164,717 | -1.29(-5.20%) |
May 05, 2020 | 26.17 | 26.21 | 24.70 | 24.83 | 150,562 | -0.70(-2.74%) |
May 04, 2020 | 25.98 | 26.19 | 24.98 | 25.53 | 187,728 | -0.72(-2.74%) |
May 01, 2020 | 26.87 | 26.89 | 25.51 | 26.25 | 159,100 | -1.46(-5.27%) |
Apr 30, 2020 | 28.25 | 28.97 | 27.50 | 27.71 | 218,886 | -1.46(-5.01%) |
Apr 29, 2020 | 28.33 | 29.70 | 27.98 | 29.17 | 158,035 | +2.35(+8.76%) |
Apr 28, 2020 | 26.94 | 27.77 | 26.61 | 26.82 | 154,301 | +0.72(+2.76%) |
Apr 27, 2020 | 24.01 | 26.24 | 23.71 | 26.10 | 242,813 | +2.72(+11.63%) |
Apr 24, 2020 | 22.58 | 23.50 | 22.23 | 23.38 | 160,600 | +0.96(+4.28%) |
Apr 23, 2020 | 22.50 | 22.75 | 21.92 | 22.42 | 159,637 | +0.15(+0.67%) |
Apr 22, 2020 | 22.62 | 23.11 | 22.01 | 22.27 | 378,987 | -2.15(-8.80%) |
Apr 21, 2020 | 23.01 | 24.53 | 22.38 | 24.42 | 268,456 | -0.38(-1.53%) |
Apr 20, 2020 | 24.69 | 25.27 | 24.19 | 24.80 | 125,254 | -0.71(-2.78%) |
Apr 17, 2020 | 24.64 | 25.75 | 24.08 | 25.51 | 92,100 | +1.97(+8.37%) |
Apr 16, 2020 | 24.51 | 25.55 | 23.10 | 23.54 | 170,198 | -0.91(-3.72%) |
Apr 15, 2020 | 25.07 | 25.86 | 24.40 | 24.45 | 173,747 | -1.83(-6.96%) |
Apr 14, 2020 | 26.50 | 26.99 | 25.18 | 26.28 | 138,367 | +0.38(+1.47%) |
Apr 13, 2020 | 27.99 | 27.99 | 25.44 | 25.90 | 237,812 | -2.15(-7.66%) |
Apr 09, 2020 | 25.90 | 28.23 | 25.65 | 28.05 | 254,000 | +3.03(+12.11%) |
Apr 08, 2020 | 24.07 | 25.34 | 23.80 | 25.02 | 209,628 | +1.16(+4.86%) |
Apr 07, 2020 | 25.52 | 25.89 | 23.75 | 23.86 | 331,973 | -0.77(-3.13%) |
Apr 06, 2020 | 24.29 | 25.22 | 23.99 | 24.63 | 182,271 | +1.61(+6.99%) |
Apr 03, 2020 | 24.15 | 25.14 | 22.67 | 23.02 | 144,300 | -1.85(-7.44%) |
Apr 02, 2020 | 23.42 | 25.16 | 23.42 | 24.87 | 124,476 | +1.13(+4.76%) |
Apr 01, 2020 | 24.70 | 24.86 | 23.37 | 23.74 | 133,437 | -2.26(-8.69%) |
Mar 31, 2020 | 25.91 | 26.85 | 25.26 | 26.00 | 163,892 | -0.18(-0.69%) |
Mar 30, 2020 | 25.53 | 26.32 | 24.08 | 26.18 | 149,335 | +0.97(+3.85%) |
Mar 27, 2020 | 24.05 | 25.62 | 23.60 | 25.21 | 194,500 | -0.42(-1.64%) |
Mar 26, 2020 | 24.33 | 26.12 | 24.02 | 25.63 | 366,603 | +1.54(+6.39%) |
Mar 25, 2020 | 22.47 | 24.32 | 21.21 | 24.09 | 326,379 | +1.56(+6.92%) |
Mar 24, 2020 | 21.99 | 22.89 | 21.50 | 22.53 | 289,766 | +1.78(+8.58%) |
Mar 23, 2020 | 20.80 | 21.55 | 19.54 | 20.75 | 214,893 | +0.05(+0.24%) |
Mar 20, 2020 | 23.20 | 24.01 | 20.06 | 20.70 | 340,900 | -2.62(-11.23%) |
Mar 19, 2020 | 21.40 | 23.79 | 20.10 | 23.32 | 337,076 | +1.37(+6.24%) |
Mar 18, 2020 | 21.11 | 22.68 | 20.54 | 21.95 | 351,790 | -0.74(-3.26%) |
Mar 17, 2020 | 20.87 | 22.69 | 19.03 | 22.69 | 472,558 | +3.32(+17.14%) |
Mar 16, 2020 | 19.61 | 21.07 | 19.05 | 19.37 | 199,239 | -3.49(-15.27%) |
Mar 13, 2020 | 21.66 | 22.98 | 20.68 | 22.86 | 261,700 | +2.77(+13.79%) |
Mar 12, 2020 | 21.53 | 22.26 | 19.63 | 20.09 | 193,146 | -2.63(-11.58%) |
Mar 11, 2020 | 23.83 | 24.48 | 22.52 | 22.72 | 291,381 | -2.10(-8.46%) |
Mar 10, 2020 | 24.28 | 25.38 | 22.67 | 24.82 | 291,581 | +1.67(+7.21%) |
Mar 09, 2020 | 26.03 | 26.90 | 23.02 | 23.15 | 431,311 | -7.26(-23.87%) |
Mar 06, 2020 | 31.77 | 32.00 | 29.90 | 30.41 | 158,200 | -2.39(-7.29%) |
Mar 05, 2020 | 33.18 | 33.70 | 32.70 | 32.80 | 285,364 | -1.32(-3.87%) |
Mar 04, 2020 | 34.22 | 34.81 | 33.30 | 34.12 | 183,683 | +0.19(+0.56%) |
Mar 03, 2020 | 34.65 | 35.70 | 33.83 | 33.93 | 212,274 | -0.56(-1.62%) |