Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.26 | 24.90 | 23.71 | 24.65 | 169,000 | +0.02(+0.08%) |
May 28, 2020 | 25.46 | 26.19 | 24.56 | 24.63 | 111,212 | -1.12(-4.35%) |
May 27, 2020 | 24.95 | 25.99 | 24.45 | 25.75 | 116,807 | +1.40(+5.75%) |
May 26, 2020 | 24.58 | 25.11 | 24.00 | 24.35 | 105,931 | +0.54(+2.27%) |
May 22, 2020 | 23.10 | 23.95 | 22.96 | 23.81 | 67,000 | +0.45(+1.93%) |
May 21, 2020 | 23.98 | 24.54 | 23.34 | 23.36 | 112,866 | -0.78(-3.23%) |
May 20, 2020 | 23.52 | 24.21 | 23.48 | 24.14 | 77,981 | +1.16(+5.05%) |
May 19, 2020 | 23.75 | 23.98 | 22.96 | 22.98 | 106,421 | -1.01(-4.21%) |
May 18, 2020 | 22.51 | 24.03 | 22.47 | 23.99 | 131,526 | +2.35(+10.86%) |
May 15, 2020 | 21.44 | 21.69 | 21.02 | 21.64 | 105,700 | +0.06(+0.28%) |
May 14, 2020 | 21.49 | 21.82 | 20.10 | 21.58 | 182,395 | -0.52(-2.35%) |
May 13, 2020 | 21.57 | 22.33 | 21.05 | 22.10 | 172,830 | +0.39(+1.77%) |
May 12, 2020 | 24.31 | 24.31 | 21.52 | 21.71 | 241,925 | -3.64(-14.34%) |
May 11, 2020 | 26.95 | 26.99 | 25.04 | 25.35 | 169,979 | -1.46(-5.45%) |
May 08, 2020 | 25.86 | 27.02 | 25.64 | 26.81 | 86,600 | +1.56(+6.18%) |
May 07, 2020 | 24.39 | 25.33 | 23.86 | 25.25 | 99,216 | +1.45(+6.09%) |
May 06, 2020 | 24.95 | 25.14 | 23.68 | 23.80 | 135,815 | -1.15(-4.61%) |
May 05, 2020 | 25.59 | 26.32 | 24.65 | 24.95 | 158,445 | -0.17(-0.68%) |
May 04, 2020 | 25.10 | 25.51 | 24.32 | 25.12 | 116,621 | -0.21(-0.83%) |
May 01, 2020 | 25.17 | 26.30 | 24.84 | 25.33 | 219,100 | -0.59(-2.28%) |
Apr 30, 2020 | 26.01 | 26.21 | 25.25 | 25.92 | 158,974 | -0.63(-2.37%) |
Apr 29, 2020 | 25.46 | 27.02 | 25.08 | 26.55 | 150,457 | +2.15(+8.81%) |
Apr 28, 2020 | 24.15 | 24.64 | 23.68 | 24.40 | 73,987 | +1.09(+4.68%) |
Apr 27, 2020 | 22.66 | 23.48 | 22.66 | 23.31 | 123,175 | +0.90(+4.02%) |
Apr 24, 2020 | 22.26 | 22.63 | 21.26 | 22.41 | 112,700 | +0.21(+0.95%) |
Apr 23, 2020 | 21.71 | 22.82 | 21.71 | 22.20 | 104,343 | +0.60(+2.78%) |
Apr 22, 2020 | 21.89 | 21.92 | 20.99 | 21.60 | 86,417 | +0.37(+1.74%) |
Apr 21, 2020 | 21.95 | 21.95 | 20.83 | 21.23 | 101,163 | -1.26(-5.60%) |
Apr 20, 2020 | 22.11 | 22.89 | 21.91 | 22.49 | 115,780 | -0.21(-0.93%) |
Apr 17, 2020 | 22.20 | 23.42 | 22.20 | 22.70 | 91,400 | +1.14(+5.29%) |
Apr 16, 2020 | 22.17 | 22.77 | 20.87 | 21.56 | 125,755 | -0.36(-1.64%) |
Apr 15, 2020 | 22.22 | 22.45 | 21.51 | 21.92 | 143,092 | -1.18(-5.11%) |
Apr 14, 2020 | 23.83 | 23.99 | 22.70 | 23.10 | 76,938 | -0.09(-0.39%) |
Apr 13, 2020 | 23.17 | 23.23 | 22.46 | 23.19 | 91,188 | -0.18(-0.77%) |
Apr 09, 2020 | 22.83 | 23.58 | 22.23 | 23.37 | 187,500 | +1.24(+5.60%) |
Apr 08, 2020 | 21.46 | 22.46 | 20.79 | 22.13 | 128,393 | +1.14(+5.43%) |
Apr 07, 2020 | 22.79 | 23.13 | 20.43 | 20.99 | 208,326 | -0.99(-4.50%) |
Apr 06, 2020 | 20.95 | 22.16 | 20.95 | 21.98 | 225,771 | +1.92(+9.57%) |
Apr 03, 2020 | 20.39 | 20.67 | 19.12 | 20.06 | 177,700 | -0.64(-3.09%) |
Apr 02, 2020 | 19.92 | 21.13 | 19.92 | 20.70 | 124,270 | +0.82(+4.12%) |
Apr 01, 2020 | 20.34 | 21.25 | 19.53 | 19.88 | 213,490 | -1.51(-7.06%) |
Mar 31, 2020 | 22.65 | 23.24 | 21.04 | 21.39 | 189,133 | -1.54(-6.72%) |
Mar 30, 2020 | 21.36 | 22.98 | 20.38 | 22.93 | 130,595 | +1.93(+9.19%) |
Mar 27, 2020 | 21.25 | 21.41 | 20.47 | 21.00 | 186,900 | -1.30(-5.83%) |
Mar 26, 2020 | 20.54 | 22.33 | 20.13 | 22.30 | 220,672 | +2.24(+11.17%) |
Mar 25, 2020 | 20.56 | 21.95 | 19.47 | 20.06 | 162,158 | -0.35(-1.71%) |
Mar 24, 2020 | 19.39 | 20.75 | 18.75 | 20.41 | 203,988 | +2.07(+11.29%) |
Mar 23, 2020 | 16.65 | 18.41 | 16.02 | 18.34 | 275,507 | +1.84(+11.15%) |
Mar 20, 2020 | 15.20 | 16.76 | 14.97 | 16.50 | 331,100 | +1.33(+8.77%) |
Mar 19, 2020 | 14.91 | 15.59 | 14.01 | 15.17 | 425,897 | +0.38(+2.57%) |
Mar 18, 2020 | 14.86 | 15.42 | 13.78 | 14.79 | 261,399 | -1.03(-6.51%) |
Mar 17, 2020 | 15.00 | 17.36 | 13.98 | 15.82 | 297,033 | +1.26(+8.65%) |
Mar 16, 2020 | 14.55 | 17.15 | 14.42 | 14.56 | 224,615 | -3.78(-20.61%) |
Mar 13, 2020 | 18.22 | 19.14 | 16.66 | 18.34 | 229,600 | +1.41(+8.33%) |
Mar 12, 2020 | 20.44 | 20.51 | 16.76 | 16.93 | 184,123 | -4.97(-22.69%) |
Mar 11, 2020 | 22.33 | 22.52 | 21.52 | 21.90 | 110,554 | -1.05(-4.58%) |
Mar 10, 2020 | 23.87 | 23.87 | 21.89 | 22.95 | 113,021 | -0.32(-1.38%) |
Mar 09, 2020 | 24.25 | 25.43 | 23.00 | 23.27 | 142,071 | -2.55(-9.88%) |
Mar 06, 2020 | 25.03 | 26.02 | 24.75 | 25.82 | 222,400 | -0.28(-1.07%) |
Mar 05, 2020 | 27.22 | 27.55 | 25.80 | 26.10 | 132,299 | -1.88(-6.72%) |
Mar 04, 2020 | 28.48 | 29.11 | 27.49 | 27.98 | 178,101 | -0.04(-0.14%) |
Mar 03, 2020 | 29.20 | 29.42 | 27.81 | 28.02 | 113,556 | -1.20(-4.11%) |