Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.21 | 25.45 | 25.10 | 25.15 | 9,600 | +0.06(+0.24%) |
May 28, 2020 | 25.20 | 25.28 | 25.09 | 25.09 | 3,897 | -0.10(-0.40%) |
May 27, 2020 | 25.03 | 25.19 | 25.03 | 25.19 | 1,238 | +0.03(+0.13%) |
May 26, 2020 | 25.10 | 25.20 | 25.02 | 25.16 | 7,436 | +0.08(+0.34%) |
May 22, 2020 | 25.01 | 25.07 | 25.01 | 25.07 | 1,100 | +0.00(+0.01%) |
May 21, 2020 | 25.06 | 25.10 | 24.99 | 25.07 | 4,935 | -0.13(-0.52%) |
May 20, 2020 | 25.13 | 25.20 | 25.11 | 25.20 | 2,200 | +0.05(+0.20%) |
May 19, 2020 | 24.90 | 25.20 | 24.90 | 25.15 | 4,657 | +0.25(+1.00%) |
May 18, 2020 | 25.00 | 25.20 | 24.62 | 24.90 | 8,969 | +0.02(+0.07%) |
May 15, 2020 | 25.00 | 25.02 | 24.84 | 24.88 | 10,900 | -0.18(-0.71%) |
May 14, 2020 | 25.06 | 25.06 | 24.90 | 25.06 | 5,038 | +0.26(+1.05%) |
May 13, 2020 | 25.06 | 25.09 | 24.80 | 24.80 | 4,816 | -0.20(-0.80%) |
May 12, 2020 | 25.05 | 25.05 | 24.75 | 25.00 | 3,735 | -0.05(-0.18%) |
May 11, 2020 | 25.00 | 25.06 | 24.86 | 25.05 | 6,191 | +0.05(+0.18%) |
May 08, 2020 | 24.98 | 25.09 | 24.94 | 25.00 | 1,400 | +0.06(+0.24%) |
May 07, 2020 | 24.95 | 25.00 | 24.80 | 24.94 | 16,470 | +0.19(+0.77%) |
May 06, 2020 | 24.97 | 24.97 | 24.75 | 24.75 | 8,278 | -0.02(-0.08%) |
May 05, 2020 | 25.00 | 25.00 | 24.51 | 24.77 | 28,845 | -0.18(-0.72%) |
May 04, 2020 | 24.77 | 24.99 | 24.74 | 24.95 | 4,333 | +0.10(+0.40%) |
May 01, 2020 | 24.81 | 25.00 | 24.81 | 24.85 | 6,200 | -0.15(-0.59%) |
Apr 30, 2020 | 24.99 | 25.00 | 24.95 | 25.00 | 2,175 | +0.01(+0.04%) |
Apr 29, 2020 | 24.69 | 25.00 | 24.69 | 24.99 | 7,536 | +0.42(+1.71%) |
Apr 28, 2020 | 24.57 | 24.75 | 24.55 | 24.57 | 6,588 | -0.19(-0.77%) |
Apr 27, 2020 | 24.77 | 24.77 | 24.55 | 24.76 | 2,879 | +0.20(+0.81%) |
Apr 24, 2020 | 24.70 | 24.71 | 24.56 | 24.56 | 3,100 | +0.02(+0.08%) |
Apr 23, 2020 | 24.51 | 24.87 | 24.50 | 24.54 | 11,991 | -0.01(-0.04%) |
Apr 22, 2020 | 24.90 | 24.90 | 24.55 | 24.55 | 7,137 | -0.02(-0.07%) |
Apr 21, 2020 | 24.99 | 24.99 | 24.53 | 24.57 | 1,566 | -0.43(-1.73%) |
Apr 20, 2020 | 25.00 | 25.00 | 24.78 | 25.00 | 1,400 | +0.23(+0.94%) |
Apr 17, 2020 | 24.76 | 25.00 | 24.52 | 24.77 | 7,300 | -0.09(-0.34%) |
Apr 16, 2020 | 24.70 | 24.86 | 24.62 | 24.85 | 2,258 | +0.35(+1.44%) |
Apr 15, 2020 | 24.88 | 24.88 | 24.50 | 24.50 | 4,850 | -0.06(-0.24%) |
Apr 14, 2020 | 24.45 | 24.95 | 24.45 | 24.56 | 2,949 | -0.63(-2.50%) |
Apr 13, 2020 | 24.26 | 25.19 | 24.26 | 25.19 | 3,818 | -0.06(-0.24%) |
Apr 09, 2020 | 24.26 | 25.45 | 24.26 | 25.25 | 10,800 | +1.01(+4.18%) |
Apr 08, 2020 | 24.07 | 24.48 | 24.07 | 24.24 | 3,625 | +0.11(+0.45%) |
Apr 07, 2020 | 24.19 | 24.20 | 24.07 | 24.13 | 8,575 | +0.06(+0.25%) |
Apr 06, 2020 | 24.06 | 24.30 | 24.05 | 24.07 | 10,931 | -0.29(-1.19%) |
Apr 03, 2020 | 24.27 | 24.39 | 24.05 | 24.36 | 9,500 | +0.14(+0.58%) |
Apr 02, 2020 | 24.05 | 24.22 | 24.05 | 24.22 | 1,455 | +0.17(+0.71%) |
Apr 01, 2020 | 24.05 | 24.27 | 24.05 | 24.05 | 8,405 | +0.00(+0.00%) |
Mar 31, 2020 | 24.12 | 24.50 | 24.05 | 24.05 | 14,422 | -0.01(-0.04%) |
Mar 30, 2020 | 24.96 | 24.96 | 24.03 | 24.06 | 12,185 | -0.47(-1.92%) |
Mar 27, 2020 | 24.10 | 25.17 | 24.00 | 24.53 | 11,600 | +0.46(+1.89%) |
Mar 26, 2020 | 24.34 | 24.34 | 23.76 | 24.07 | 12,917 | +0.31(+1.33%) |
Mar 25, 2020 | 23.95 | 23.99 | 22.87 | 23.76 | 5,406 | +1.00(+4.39%) |
Mar 24, 2020 | 22.67 | 23.38 | 22.09 | 22.76 | 9,386 | +0.76(+3.45%) |
Mar 23, 2020 | 23.00 | 23.00 | 21.50 | 22.00 | 10,909 | -0.90(-3.93%) |
Mar 20, 2020 | 24.00 | 24.00 | 21.93 | 22.90 | 11,900 | -1.44(-5.91%) |
Mar 19, 2020 | 21.25 | 24.34 | 20.49 | 24.34 | 23,359 | +2.45(+11.18%) |
Mar 18, 2020 | 24.18 | 24.18 | 21.06 | 21.89 | 20,544 | -2.60(-10.60%) |
Mar 17, 2020 | 24.71 | 24.71 | 24.01 | 24.49 | 5,741 | -0.27(-1.11%) |
Mar 16, 2020 | 23.50 | 24.76 | 23.50 | 24.76 | 15,097 | -0.41(-1.63%) |
Mar 13, 2020 | 24.91 | 25.37 | 24.91 | 25.18 | 7,900 | +0.31(+1.24%) |
Mar 12, 2020 | 24.98 | 25.28 | 24.11 | 24.87 | 31,418 | -0.35(-1.38%) |
Mar 11, 2020 | 25.22 | 25.45 | 25.12 | 25.21 | 8,537 | -0.01(-0.02%) |
Mar 10, 2020 | 25.17 | 25.42 | 25.17 | 25.22 | 6,949 | +0.15(+0.60%) |
Mar 09, 2020 | 25.25 | 25.39 | 25.00 | 25.07 | 9,762 | -0.40(-1.56%) |
Mar 06, 2020 | 25.36 | 25.58 | 25.36 | 25.47 | 1,500 | -0.00(-0.01%) |
Mar 05, 2020 | 25.32 | 25.47 | 25.27 | 25.47 | 3,626 | +0.12(+0.47%) |
Mar 04, 2020 | 25.27 | 25.36 | 25.26 | 25.35 | 7,900 | -0.13(-0.51%) |
Mar 03, 2020 | 25.39 | 25.48 | 25.39 | 25.48 | 1,193 | +0.22(+0.87%) |