Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.90 | 25.96 | 25.05 | 25.39 | 91,642 | -0.98(-3.70%) |
May 28, 2020 | 27.51 | 27.70 | 26.01 | 26.36 | 117,418 | -0.63(-2.32%) |
May 27, 2020 | 25.76 | 27.19 | 25.73 | 26.99 | 137,543 | +2.01(+8.06%) |
May 26, 2020 | 24.16 | 25.51 | 24.16 | 24.97 | 241,728 | +1.49(+6.36%) |
May 22, 2020 | 23.62 | 24.03 | 23.22 | 23.48 | 130,534 | -0.21(-0.91%) |
May 21, 2020 | 23.78 | 24.07 | 23.58 | 23.69 | 72,983 | -0.20(-0.82%) |
May 20, 2020 | 22.68 | 23.96 | 22.68 | 23.89 | 139,149 | +1.34(+5.95%) |
May 19, 2020 | 23.46 | 23.64 | 22.55 | 22.55 | 117,917 | -1.02(-4.33%) |
May 18, 2020 | 22.91 | 23.64 | 22.43 | 23.57 | 133,107 | +1.68(+7.69%) |
May 15, 2020 | 21.73 | 22.20 | 21.47 | 21.89 | 89,518 | +0.05(+0.25%) |
May 14, 2020 | 21.30 | 21.99 | 20.63 | 21.83 | 109,126 | -0.31(-1.41%) |
May 13, 2020 | 23.14 | 23.14 | 21.69 | 22.15 | 74,092 | -1.31(-5.57%) |
May 12, 2020 | 25.11 | 25.11 | 23.42 | 23.45 | 100,097 | -1.57(-6.29%) |
May 11, 2020 | 25.15 | 25.44 | 24.63 | 25.03 | 140,336 | -0.57(-2.24%) |
May 08, 2020 | 24.88 | 25.69 | 24.83 | 25.60 | 104,941 | +1.35(+5.57%) |
May 07, 2020 | 25.00 | 25.36 | 24.16 | 24.25 | 139,940 | -0.29(-1.17%) |
May 06, 2020 | 24.77 | 25.39 | 24.26 | 24.54 | 138,532 | -0.13(-0.54%) |
May 05, 2020 | 26.19 | 26.37 | 24.66 | 24.67 | 133,365 | -0.99(-3.87%) |
May 04, 2020 | 25.76 | 25.85 | 25.17 | 25.66 | 112,727 | -0.31(-1.21%) |
May 01, 2020 | 26.11 | 26.37 | 25.44 | 25.98 | 110,641 | -0.98(-3.62%) |
Apr 30, 2020 | 27.52 | 27.52 | 26.51 | 26.95 | 123,874 | -1.44(-5.07%) |
Apr 29, 2020 | 27.70 | 29.38 | 25.51 | 28.39 | 147,527 | +0.88(+3.19%) |
Apr 28, 2020 | 26.89 | 28.05 | 26.54 | 27.51 | 112,027 | +0.84(+3.15%) |
Apr 27, 2020 | 25.32 | 26.90 | 25.15 | 26.67 | 121,037 | +1.41(+5.60%) |
Apr 24, 2020 | 25.35 | 25.73 | 24.90 | 25.26 | 75,213 | +0.00(+0.00%) |
Apr 23, 2020 | 24.93 | 26.70 | 24.93 | 25.26 | 70,748 | +0.18(+0.71%) |
Apr 22, 2020 | 26.19 | 26.19 | 25.01 | 25.08 | 72,912 | -0.58(-2.27%) |
Apr 21, 2020 | 24.23 | 25.95 | 24.17 | 25.66 | 147,615 | +0.38(+1.52%) |
Apr 20, 2020 | 25.10 | 25.97 | 24.72 | 25.28 | 85,075 | -0.58(-2.25%) |
Apr 17, 2020 | 25.54 | 26.18 | 25.54 | 25.86 | 135,563 | +1.26(+5.13%) |
Apr 16, 2020 | 26.12 | 26.24 | 23.89 | 24.60 | 155,734 | -1.63(-6.21%) |
Apr 15, 2020 | 27.20 | 27.41 | 25.99 | 26.23 | 214,130 | -1.60(-5.76%) |
Apr 14, 2020 | 29.03 | 29.04 | 27.60 | 27.83 | 277,634 | -0.31(-1.11%) |
Apr 13, 2020 | 29.09 | 29.63 | 27.78 | 28.14 | 156,899 | -1.21(-4.12%) |
Apr 09, 2020 | 27.56 | 29.37 | 27.38 | 29.35 | 123,046 | +2.37(+8.79%) |
Apr 08, 2020 | 26.41 | 28.09 | 26.22 | 26.98 | 105,737 | +0.68(+2.59%) |
Apr 07, 2020 | 26.95 | 28.86 | 25.88 | 26.30 | 121,478 | +0.20(+0.75%) |
Apr 06, 2020 | 25.39 | 26.20 | 24.52 | 26.10 | 174,887 | +1.75(+7.20%) |
Apr 03, 2020 | 26.09 | 26.30 | 24.16 | 24.35 | 129,863 | -1.53(-5.91%) |
Apr 02, 2020 | 25.22 | 26.13 | 25.19 | 25.88 | 145,560 | +0.43(+1.69%) |
Apr 01, 2020 | 25.64 | 25.89 | 25.04 | 25.45 | 120,679 | -1.23(-4.63%) |
Mar 31, 2020 | 26.17 | 26.98 | 25.81 | 26.68 | 146,110 | +0.04(+0.13%) |
Mar 30, 2020 | 25.90 | 26.99 | 25.39 | 26.65 | 122,755 | +0.89(+3.47%) |
Mar 27, 2020 | 26.73 | 27.63 | 25.65 | 25.75 | 162,832 | -1.18(-4.39%) |
Mar 26, 2020 | 24.46 | 27.03 | 24.46 | 26.93 | 113,197 | +2.64(+10.87%) |
Mar 25, 2020 | 24.76 | 25.39 | 23.64 | 24.29 | 162,497 | -0.22(-0.91%) |
Mar 24, 2020 | 22.66 | 24.65 | 22.66 | 24.52 | 187,808 | +2.60(+11.88%) |
Mar 23, 2020 | 23.51 | 24.61 | 20.86 | 21.91 | 289,069 | -1.32(-5.70%) |
Mar 20, 2020 | 25.47 | 26.28 | 22.92 | 23.24 | 309,348 | -2.16(-8.49%) |
Mar 19, 2020 | 24.71 | 25.98 | 23.89 | 25.39 | 207,346 | +0.56(+2.27%) |
Mar 18, 2020 | 24.41 | 25.46 | 23.11 | 24.83 | 185,389 | -0.92(-3.58%) |
Mar 17, 2020 | 23.25 | 25.75 | 22.75 | 25.75 | 265,106 | +2.61(+11.29%) |
Mar 16, 2020 | 23.29 | 25.27 | 20.62 | 23.14 | 171,007 | -2.51(-9.80%) |
Mar 13, 2020 | 25.03 | 25.78 | 24.12 | 25.65 | 195,242 | +1.75(+7.34%) |
Mar 12, 2020 | 24.96 | 25.89 | 23.84 | 23.90 | 181,344 | -2.37(-9.03%) |
Mar 11, 2020 | 26.87 | 27.28 | 26.10 | 26.27 | 145,177 | -1.31(-4.73%) |
Mar 10, 2020 | 27.68 | 27.88 | 26.43 | 27.58 | 154,610 | +0.58(+2.14%) |
Mar 09, 2020 | 27.52 | 28.60 | 26.65 | 27.00 | 157,836 | -2.57(-8.68%) |
Mar 06, 2020 | 28.45 | 29.81 | 28.11 | 29.57 | 217,761 | +0.36(+1.22%) |
Mar 05, 2020 | 30.17 | 30.28 | 28.86 | 29.21 | 106,852 | -1.49(-4.86%) |
Mar 04, 2020 | 30.92 | 31.17 | 30.49 | 30.70 | 158,903 | +0.04(+0.12%) |
Mar 03, 2020 | 31.26 | 31.66 | 30.50 | 30.67 | 124,910 | -0.75(-2.40%) |