Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.37 | 26.37 | 26.16 | 26.33 | 1,979 | +0.01(+0.04%) |
May 28, 2020 | 26.12 | 26.62 | 26.12 | 26.32 | 4,779 | +0.27(+1.04%) |
May 27, 2020 | 26.00 | 26.05 | 25.90 | 26.05 | 7,086 | +0.24(+0.93%) |
May 26, 2020 | 25.95 | 25.96 | 25.80 | 25.81 | 6,594 | -0.04(-0.15%) |
May 25, 2020 | 25.91 | 25.91 | 25.85 | 25.85 | 1,621 | +0.45(+1.77%) |
May 22, 2020 | 25.46 | 25.53 | 25.40 | 25.40 | 1,048 | -0.05(-0.20%) |
May 21, 2020 | 25.58 | 25.60 | 25.42 | 25.45 | 6,144 | +0.00(+0.00%) |
May 20, 2020 | 25.44 | 25.55 | 25.44 | 25.45 | 2,026 | +0.30(+1.19%) |
May 19, 2020 | 25.03 | 25.22 | 25.03 | 25.15 | 6,901 | +0.58(+2.36%) |
May 15, 2020 | 24.57 | 24.57 | 24.57 | 0 | +0.13(+0.53%) | |
May 14, 2020 | 24.21 | 24.45 | 24.10 | 24.44 | 3,120 | -0.34(-1.37%) |
May 13, 2020 | 25.10 | 25.10 | 24.70 | 24.78 | 4,970 | -0.34(-1.35%) |
May 12, 2020 | 25.39 | 25.39 | 25.12 | 25.12 | 2,124 | -0.10(-0.40%) |
May 11, 2020 | 24.86 | 25.44 | 24.86 | 25.22 | 9,516 | +0.03(+0.12%) |
May 08, 2020 | 25.00 | 25.19 | 25.00 | 25.19 | 8,956 | +0.29(+1.16%) |
May 07, 2020 | 24.93 | 25.06 | 24.89 | 24.90 | 6,045 | +0.13(+0.52%) |
May 06, 2020 | 25.09 | 25.09 | 24.77 | 24.77 | 3,081 | -0.03(-0.12%) |
May 05, 2020 | 24.90 | 24.94 | 24.80 | 24.80 | 1,262 | +0.05(+0.20%) |
May 04, 2020 | 24.78 | 24.92 | 24.63 | 24.75 | 7,968 | -0.13(-0.52%) |
May 01, 2020 | 25.02 | 25.17 | 24.86 | 24.88 | 8,322 | -0.41(-1.62%) |
Apr 30, 2020 | 25.20 | 25.29 | 25.06 | 25.29 | 10,826 | -0.23(-0.90%) |
Apr 29, 2020 | 25.18 | 25.65 | 25.18 | 25.52 | 10,994 | +0.45(+1.79%) |
Apr 28, 2020 | 25.31 | 25.31 | 25.07 | 25.07 | 3,304 | +0.12(+0.48%) |
Apr 27, 2020 | 24.97 | 24.97 | 24.76 | 24.95 | 6,230 | +0.24(+0.97%) |
Apr 24, 2020 | 24.39 | 24.78 | 24.39 | 24.71 | 3,336 | +0.36(+1.48%) |
Apr 23, 2020 | 24.70 | 24.70 | 24.35 | 24.35 | 20,617 | -0.35(-1.42%) |
Apr 22, 2020 | 24.69 | 24.70 | 24.52 | 24.70 | 5,149 | +0.37(+1.52%) |
Apr 21, 2020 | 24.60 | 24.65 | 24.31 | 24.33 | 11,366 | -0.54(-2.17%) |
Apr 20, 2020 | 24.78 | 24.91 | 24.70 | 24.87 | 7,090 | -0.04(-0.16%) |
Apr 17, 2020 | 24.85 | 24.91 | 24.64 | 24.91 | 1,517 | +0.68(+2.81%) |
Apr 16, 2020 | 24.35 | 24.35 | 24.15 | 24.23 | 34,651 | +0.03(+0.12%) |
Apr 15, 2020 | 24.43 | 24.43 | 24.11 | 24.20 | 12,431 | -0.56(-2.26%) |
Apr 14, 2020 | 24.71 | 24.93 | 24.71 | 24.76 | 5,975 | +0.43(+1.77%) |
Apr 13, 2020 | 24.48 | 24.72 | 24.30 | 24.33 | 3,051 | -0.60(-2.41%) |
Apr 09, 2020 | 24.93 | 24.93 | 24.93 | 0 | +0.46(+1.88%) | |
Apr 08, 2020 | 24.15 | 24.47 | 24.10 | 24.47 | 10,082 | +0.60(+2.51%) |
Apr 07, 2020 | 24.55 | 24.55 | 23.87 | 23.87 | 10,744 | -0.18(-0.75%) |
Apr 06, 2020 | 23.75 | 24.05 | 23.65 | 24.05 | 19,100 | +1.18(+5.16%) |
Apr 03, 2020 | 23.18 | 23.18 | 22.68 | 22.87 | 13,229 | -0.47(-2.01%) |
Apr 02, 2020 | 23.14 | 23.38 | 23.14 | 23.34 | 3,920 | +0.08(+0.34%) |
Apr 01, 2020 | 23.30 | 23.55 | 23.23 | 23.26 | 8,917 | -0.49(-2.06%) |
Mar 31, 2020 | 24.49 | 24.49 | 23.64 | 23.75 | 40,317 | -0.16(-0.67%) |
Mar 30, 2020 | 23.92 | 23.94 | 23.56 | 23.91 | 9,157 | +0.30(+1.27%) |
Mar 27, 2020 | 23.25 | 23.67 | 23.11 | 23.61 | 6,786 | -0.78(-3.20%) |
Mar 26, 2020 | 23.62 | 24.39 | 23.46 | 24.39 | 11,327 | +0.64(+2.69%) |
Mar 25, 2020 | 22.92 | 23.83 | 22.92 | 23.75 | 28,405 | +0.81(+3.53%) |
Mar 24, 2020 | 22.74 | 23.20 | 22.30 | 22.94 | 22,079 | +1.75(+8.26%) |
Mar 23, 2020 | 21.28 | 21.72 | 21.15 | 21.19 | 56,402 | -0.05(-0.24%) |
Mar 20, 2020 | 22.06 | 22.06 | 21.24 | 21.24 | 3,570 | -0.50(-2.30%) |
Mar 19, 2020 | 20.94 | 21.74 | 20.94 | 21.74 | 8,250 | +0.95(+4.57%) |
Mar 18, 2020 | 21.36 | 21.51 | 20.78 | 20.79 | 7,062 | -1.35(-6.10%) |
Mar 17, 2020 | 21.28 | 22.16 | 21.28 | 22.14 | 14,016 | +1.19(+5.68%) |
Mar 16, 2020 | 22.23 | 22.23 | 20.69 | 20.95 | 25,002 | -2.55(-10.85%) |
Mar 13, 2020 | 22.97 | 23.50 | 22.38 | 23.50 | 63,733 | +1.18(+5.29%) |
Mar 12, 2020 | 23.50 | 23.50 | 21.94 | 22.32 | 78,013 | -2.67(-10.68%) |
Mar 11, 2020 | 25.70 | 25.70 | 24.79 | 24.99 | 6,693 | -1.27(-4.84%) |
Mar 10, 2020 | 26.67 | 26.67 | 25.71 | 26.26 | 13,499 | +0.61(+2.38%) |
Mar 09, 2020 | 26.25 | 26.25 | 25.27 | 25.65 | 14,877 | -1.49(-5.49%) |
Mar 06, 2020 | 27.27 | 27.32 | 26.98 | 27.14 | 4,309 | -0.49(-1.77%) |
Mar 05, 2020 | 27.88 | 27.89 | 27.55 | 27.63 | 4,393 | -0.93(-3.26%) |
Mar 04, 2020 | 28.00 | 28.58 | 27.95 | 28.56 | 7,799 | +0.96(+3.48%) |
Mar 03, 2020 | 28.11 | 28.16 | 27.44 | 27.60 | 30,444 | -0.09(-0.33%) |