Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.76 | 26.99 | 26.76 | 26.79 | 45,000 | +0.03(+0.11%) |
May 28, 2020 | 26.90 | 26.90 | 26.76 | 26.76 | 28,391 | -0.07(-0.26%) |
May 27, 2020 | 26.88 | 26.88 | 26.70 | 26.83 | 33,783 | +0.08(+0.30%) |
May 26, 2020 | 26.56 | 26.79 | 26.56 | 26.75 | 22,050 | +0.22(+0.83%) |
May 22, 2020 | 26.47 | 26.54 | 26.45 | 26.53 | 12,700 | +0.06(+0.23%) |
May 21, 2020 | 26.37 | 26.47 | 26.36 | 26.47 | 35,268 | +0.10(+0.38%) |
May 20, 2020 | 26.40 | 26.40 | 26.27 | 26.37 | 22,686 | -0.05(-0.19%) |
May 19, 2020 | 26.38 | 26.42 | 26.31 | 26.42 | 18,434 | +0.11(+0.42%) |
May 18, 2020 | 26.48 | 26.48 | 26.25 | 26.31 | 27,656 | +0.04(+0.15%) |
May 15, 2020 | 26.30 | 26.32 | 26.22 | 26.27 | 15,300 | -0.03(-0.11%) |
May 14, 2020 | 26.21 | 26.32 | 26.04 | 26.30 | 37,247 | -0.01(-0.04%) |
May 13, 2020 | 26.42 | 26.42 | 26.26 | 26.31 | 34,505 | -0.08(-0.30%) |
May 12, 2020 | 26.41 | 26.52 | 26.36 | 26.39 | 22,590 | -0.02(-0.08%) |
May 11, 2020 | 26.35 | 26.44 | 26.25 | 26.41 | 22,789 | +0.01(+0.04%) |
May 08, 2020 | 26.24 | 26.40 | 26.24 | 26.40 | 19,600 | +0.16(+0.61%) |
May 07, 2020 | 26.17 | 26.29 | 26.17 | 26.24 | 9,057 | +0.09(+0.34%) |
May 06, 2020 | 26.29 | 26.29 | 26.10 | 26.15 | 15,143 | -0.02(-0.08%) |
May 05, 2020 | 26.31 | 26.43 | 26.16 | 26.17 | 26,328 | -0.20(-0.76%) |
May 04, 2020 | 26.27 | 26.37 | 26.18 | 26.37 | 37,655 | +0.10(+0.38%) |
May 01, 2020 | 26.23 | 26.28 | 26.02 | 26.27 | 45,400 | +0.05(+0.19%) |
Apr 30, 2020 | 26.38 | 26.41 | 26.20 | 26.22 | 79,465 | -0.48(-1.80%) |
Apr 29, 2020 | 26.55 | 26.73 | 26.54 | 26.70 | 21,348 | +0.17(+0.64%) |
Apr 28, 2020 | 26.60 | 26.71 | 26.53 | 26.53 | 37,132 | -0.01(-0.04%) |
Apr 27, 2020 | 26.39 | 26.55 | 26.36 | 26.54 | 18,773 | +0.15(+0.57%) |
Apr 24, 2020 | 26.33 | 26.45 | 26.19 | 26.39 | 24,700 | +0.06(+0.23%) |
Apr 23, 2020 | 26.24 | 26.47 | 26.22 | 26.33 | 37,170 | +0.11(+0.42%) |
Apr 22, 2020 | 26.32 | 26.36 | 26.20 | 26.22 | 61,931 | +0.14(+0.54%) |
Apr 21, 2020 | 26.17 | 26.24 | 25.95 | 26.08 | 38,427 | -0.22(-0.84%) |
Apr 20, 2020 | 25.93 | 26.39 | 25.93 | 26.30 | 38,455 | -0.05(-0.19%) |
Apr 17, 2020 | 26.10 | 26.47 | 26.09 | 26.35 | 85,700 | +0.34(+1.31%) |
Apr 16, 2020 | 25.98 | 26.06 | 25.75 | 26.01 | 66,134 | +0.15(+0.58%) |
Apr 15, 2020 | 25.77 | 25.92 | 25.54 | 25.86 | 33,529 | -0.03(-0.12%) |
Apr 14, 2020 | 26.04 | 26.04 | 25.51 | 25.89 | 29,797 | +0.28(+1.09%) |
Apr 13, 2020 | 26.02 | 26.02 | 25.49 | 25.61 | 58,013 | -0.51(-1.95%) |
Apr 09, 2020 | 25.70 | 26.24 | 25.70 | 26.12 | 56,900 | +0.38(+1.48%) |
Apr 08, 2020 | 25.50 | 26.00 | 25.36 | 25.74 | 46,024 | +0.17(+0.66%) |
Apr 07, 2020 | 25.36 | 25.57 | 25.14 | 25.57 | 54,266 | +0.44(+1.75%) |
Apr 06, 2020 | 24.63 | 25.27 | 24.54 | 25.13 | 61,349 | +0.86(+3.54%) |
Apr 03, 2020 | 24.42 | 24.42 | 24.01 | 24.27 | 73,000 | -0.15(-0.61%) |
Apr 02, 2020 | 24.19 | 24.42 | 24.03 | 24.42 | 71,405 | +0.09(+0.37%) |
Apr 01, 2020 | 24.70 | 24.76 | 24.05 | 24.33 | 91,572 | -0.80(-3.18%) |
Mar 31, 2020 | 25.13 | 25.33 | 25.12 | 25.13 | 63,975 | +0.01(+0.04%) |
Mar 30, 2020 | 25.06 | 25.17 | 24.65 | 25.12 | 80,866 | +0.20(+0.80%) |
Mar 27, 2020 | 24.94 | 25.14 | 24.79 | 24.92 | 89,000 | -0.48(-1.89%) |
Mar 26, 2020 | 24.19 | 25.43 | 24.19 | 25.40 | 101,321 | +0.83(+3.38%) |
Mar 25, 2020 | 23.25 | 25.20 | 23.20 | 24.57 | 162,773 | +1.40(+6.04%) |
Mar 24, 2020 | 21.06 | 23.69 | 21.06 | 23.17 | 95,990 | +2.86(+14.08%) |
Mar 23, 2020 | 22.07 | 22.09 | 20.05 | 20.31 | 129,499 | -1.98(-8.89%) |
Mar 20, 2020 | 21.30 | 23.82 | 21.30 | 22.29 | 111,000 | +1.58(+7.63%) |
Mar 19, 2020 | 19.57 | 21.22 | 19.05 | 20.71 | 240,553 | +1.36(+7.03%) |
Mar 18, 2020 | 23.29 | 23.29 | 19.10 | 19.35 | 215,993 | -4.37(-18.42%) |
Mar 17, 2020 | 24.06 | 24.44 | 23.71 | 23.72 | 159,423 | -0.29(-1.21%) |
Mar 16, 2020 | 24.55 | 25.23 | 24.01 | 24.01 | 94,531 | -1.64(-6.39%) |
Mar 13, 2020 | 25.25 | 25.77 | 24.69 | 25.65 | 124,200 | +0.46(+1.83%) |
Mar 12, 2020 | 25.50 | 25.60 | 24.01 | 25.19 | 213,699 | -0.74(-2.85%) |
Mar 11, 2020 | 25.94 | 26.04 | 25.80 | 25.93 | 60,562 | -0.19(-0.73%) |
Mar 10, 2020 | 26.20 | 26.29 | 25.94 | 26.12 | 50,767 | +0.27(+1.04%) |
Mar 09, 2020 | 26.30 | 26.30 | 25.76 | 25.85 | 112,948 | -0.77(-2.89%) |
Mar 06, 2020 | 26.82 | 26.88 | 26.50 | 26.62 | 44,700 | -0.42(-1.55%) |
Mar 05, 2020 | 26.93 | 27.12 | 26.93 | 27.04 | 29,062 | -0.12(-0.45%) |
Mar 04, 2020 | 26.90 | 27.16 | 26.82 | 27.16 | 58,788 | +0.47(+1.76%) |
Mar 03, 2020 | 26.53 | 26.99 | 26.53 | 26.69 | 63,869 | +0.32(+1.21%) |