Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.32 | 26.54 | 26.20 | 26.48 | 2,919 | -0.32(-1.19%) |
May 28, 2020 | 26.74 | 26.80 | 26.72 | 26.80 | 1,671 | +0.23(+0.87%) |
May 27, 2020 | 26.13 | 26.57 | 26.10 | 26.57 | 4,527 | +0.47(+1.80%) |
May 26, 2020 | 26.30 | 26.32 | 26.10 | 26.10 | 10,527 | +0.08(+0.31%) |
May 25, 2020 | 25.71 | 26.04 | 25.71 | 26.02 | 1,085 | +0.32(+1.25%) |
May 22, 2020 | 25.64 | 25.70 | 25.64 | 25.70 | 1,500 | -0.01(-0.04%) |
May 21, 2020 | 25.79 | 25.79 | 25.70 | 25.71 | 16,303 | -0.14(-0.54%) |
May 20, 2020 | 25.88 | 25.89 | 25.81 | 25.85 | 3,600 | +0.28(+1.10%) |
May 19, 2020 | 25.68 | 25.72 | 25.55 | 25.57 | 12,058 | +0.74(+2.98%) |
May 15, 2020 | 24.83 | 24.83 | 24.83 | 0 | +0.29(+1.18%) | |
May 14, 2020 | 24.04 | 24.55 | 23.95 | 24.54 | 10,652 | +0.13(+0.53%) |
May 13, 2020 | 24.90 | 24.90 | 24.17 | 24.41 | 106,063 | -0.56(-2.24%) |
May 12, 2020 | 25.60 | 25.60 | 24.96 | 24.97 | 7,873 | -0.49(-1.92%) |
May 11, 2020 | 25.31 | 25.59 | 25.31 | 25.46 | 4,472 | -0.04(-0.16%) |
May 08, 2020 | 25.33 | 25.50 | 25.33 | 25.50 | 2,786 | +0.51(+2.04%) |
May 07, 2020 | 25.15 | 25.15 | 24.99 | 24.99 | 975 | +0.27(+1.09%) |
May 06, 2020 | 25.05 | 25.05 | 24.71 | 24.72 | 3,688 | -0.12(-0.48%) |
May 05, 2020 | 25.04 | 25.12 | 24.84 | 24.84 | 13,609 | +0.21(+0.85%) |
May 04, 2020 | 24.47 | 24.63 | 24.38 | 24.63 | 4,225 | +0.04(+0.16%) |
May 01, 2020 | 24.88 | 24.88 | 24.45 | 24.59 | 9,858 | -0.66(-2.61%) |
Apr 30, 2020 | 25.40 | 25.40 | 25.11 | 25.25 | 18,050 | -0.32(-1.25%) |
Apr 29, 2020 | 25.22 | 25.68 | 25.22 | 25.57 | 13,780 | +0.56(+2.24%) |
Apr 28, 2020 | 25.25 | 25.35 | 24.92 | 25.01 | 12,130 | +0.04(+0.16%) |
Apr 27, 2020 | 24.70 | 25.02 | 24.70 | 24.97 | 6,812 | +0.42(+1.71%) |
Apr 24, 2020 | 24.22 | 24.55 | 24.22 | 24.55 | 4,492 | +0.25(+1.03%) |
Apr 23, 2020 | 24.40 | 24.57 | 24.23 | 24.30 | 17,854 | +0.11(+0.45%) |
Apr 22, 2020 | 23.99 | 24.19 | 23.99 | 24.19 | 6,186 | +0.48(+2.02%) |
Apr 21, 2020 | 24.16 | 24.16 | 23.71 | 23.71 | 3,295 | -0.75(-3.07%) |
Apr 20, 2020 | 24.50 | 24.79 | 24.42 | 24.46 | 7,021 | -0.40(-1.61%) |
Apr 17, 2020 | 24.88 | 24.88 | 24.55 | 24.86 | 8,940 | +0.69(+2.85%) |
Apr 16, 2020 | 24.07 | 24.19 | 23.93 | 24.17 | 13,415 | +0.03(+0.12%) |
Apr 15, 2020 | 24.02 | 24.20 | 23.96 | 24.14 | 3,758 | -0.45(-1.83%) |
Apr 14, 2020 | 24.47 | 24.65 | 24.47 | 24.59 | 3,913 | +0.69(+2.89%) |
Apr 13, 2020 | 24.25 | 24.25 | 23.68 | 23.90 | 10,819 | -0.34(-1.40%) |
Apr 09, 2020 | 24.24 | 24.24 | 24.24 | 0 | +0.45(+1.89%) | |
Apr 08, 2020 | 23.38 | 23.81 | 23.19 | 23.79 | 19,752 | +0.54(+2.32%) |
Apr 07, 2020 | 23.94 | 23.94 | 23.09 | 23.25 | 61,000 | +0.25(+1.09%) |
Apr 06, 2020 | 22.12 | 23.00 | 22.12 | 23.00 | 15,100 | +1.67(+7.83%) |
Apr 03, 2020 | 21.84 | 21.84 | 21.23 | 21.33 | 55,707 | -0.45(-2.07%) |
Apr 02, 2020 | 21.45 | 21.93 | 21.45 | 21.78 | 21,063 | +0.42(+1.97%) |
Apr 01, 2020 | 21.69 | 21.75 | 21.21 | 21.36 | 30,232 | -1.16(-5.15%) |
Mar 31, 2020 | 22.55 | 22.85 | 22.39 | 22.52 | 10,613 | -0.33(-1.44%) |
Mar 30, 2020 | 22.45 | 22.86 | 22.35 | 22.85 | 24,418 | +0.48(+2.15%) |
Mar 27, 2020 | 22.38 | 22.73 | 22.00 | 22.37 | 46,799 | -0.31(-1.37%) |
Mar 26, 2020 | 21.98 | 22.68 | 21.98 | 22.68 | 27,853 | +0.57(+2.58%) |
Mar 25, 2020 | 20.75 | 22.34 | 20.75 | 22.11 | 47,020 | +1.17(+5.59%) |
Mar 24, 2020 | 20.17 | 20.94 | 20.17 | 20.94 | 24,688 | +2.16(+11.50%) |
Mar 23, 2020 | 19.53 | 19.63 | 18.69 | 18.78 | 27,564 | -1.05(-5.30%) |
Mar 20, 2020 | 21.36 | 21.36 | 19.80 | 19.83 | 25,866 | -1.33(-6.29%) |
Mar 19, 2020 | 20.15 | 21.16 | 19.95 | 21.16 | 21,052 | +1.31(+6.60%) |
Mar 18, 2020 | 21.04 | 21.04 | 19.45 | 19.85 | 18,138 | -2.22(-10.06%) |
Mar 17, 2020 | 21.33 | 22.07 | 21.00 | 22.07 | 11,815 | +1.16(+5.55%) |
Mar 16, 2020 | 20.05 | 22.00 | 20.05 | 20.91 | 14,899 | -2.87(-12.07%) |
Mar 13, 2020 | 22.83 | 23.78 | 22.00 | 23.78 | 13,096 | +1.77(+8.04%) |
Mar 12, 2020 | 23.63 | 23.63 | 22.01 | 22.01 | 11,586 | -2.35(-9.65%) |
Mar 11, 2020 | 24.74 | 24.74 | 24.00 | 24.36 | 4,829 | -0.94(-3.72%) |
Mar 10, 2020 | 25.51 | 25.51 | 24.35 | 25.30 | 22,643 | +0.43(+1.73%) |
Mar 09, 2020 | 25.28 | 25.31 | 24.38 | 24.87 | 21,616 | -1.73(-6.50%) |
Mar 06, 2020 | 26.42 | 26.63 | 26.12 | 26.60 | 29,026 | -0.45(-1.66%) |
Mar 05, 2020 | 27.36 | 27.38 | 26.92 | 27.05 | 7,377 | -0.95(-3.39%) |
Mar 04, 2020 | 27.54 | 28.00 | 27.25 | 28.00 | 5,660 | +0.75(+2.75%) |
Mar 03, 2020 | 27.80 | 27.80 | 26.78 | 27.25 | 32,596 | -0.09(-0.33%) |