Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.11 | 26.46 | 26.07 | 26.43 | 2,025 | +0.74(+2.86%) |
May 28, 2020 | 25.55 | 25.90 | 25.54 | 25.70 | 11,068 | +0.31(+1.21%) |
May 27, 2020 | 25.80 | 25.83 | 25.33 | 25.39 | 2,425 | -0.39(-1.51%) |
May 26, 2020 | 25.74 | 26.26 | 25.38 | 25.78 | 8,935 | +1.06(+4.29%) |
May 22, 2020 | 24.75 | 24.75 | 24.72 | 24.72 | 708 | -0.24(-0.95%) |
May 21, 2020 | 25.05 | 25.12 | 24.96 | 24.96 | 284,898 | -0.44(-1.73%) |
May 20, 2020 | 25.40 | 25.40 | 25.40 | 25.40 | 38 | +0.56(+2.24%) |
May 19, 2020 | 24.72 | 24.84 | 24.72 | 24.84 | 512 | -0.17(-0.67%) |
May 18, 2020 | 24.78 | 25.01 | 24.78 | 25.01 | 250 | +0.76(+3.14%) |
May 15, 2020 | 24.09 | 24.25 | 24.09 | 24.25 | 405 | +0.06(+0.24%) |
May 14, 2020 | 23.96 | 24.19 | 23.92 | 24.19 | 23,649 | -0.08(-0.33%) |
May 13, 2020 | 24.42 | 24.44 | 24.27 | 24.27 | 726 | +0.18(+0.76%) |
May 12, 2020 | 24.16 | 24.16 | 24.09 | 24.09 | 179 | +0.01(+0.06%) |
May 11, 2020 | 23.89 | 24.79 | 23.70 | 24.07 | 9,751 | -0.02(-0.09%) |
May 08, 2020 | 24.02 | 24.10 | 23.93 | 24.09 | 6,885 | +0.75(+3.20%) |
May 07, 2020 | 23.47 | 24.34 | 23.09 | 23.35 | 36,927 | +0.19(+0.81%) |
May 06, 2020 | 23.16 | 23.16 | 23.16 | 23.16 | 5 | +0.09(+0.40%) |
May 05, 2020 | 23.21 | 23.21 | 23.07 | 23.07 | 481 | +0.07(+0.29%) |
May 04, 2020 | 23.03 | 23.23 | 23.00 | 23.00 | 508 | +0.28(+1.21%) |
May 01, 2020 | 23.18 | 23.20 | 22.73 | 22.73 | 2,227 | -0.35(-1.50%) |
Apr 30, 2020 | 23.65 | 23.92 | 23.05 | 23.07 | 1,732 | -0.56(-2.35%) |
Apr 29, 2020 | 23.76 | 23.79 | 23.58 | 23.63 | 1,867 | +0.50(+2.16%) |
Apr 28, 2020 | 23.28 | 23.68 | 23.13 | 23.13 | 6,366 | -0.03(-0.14%) |
Apr 27, 2020 | 23.42 | 23.42 | 23.16 | 23.16 | 1,207 | +0.13(+0.57%) |
Apr 24, 2020 | 22.84 | 23.03 | 22.82 | 23.03 | 3,037 | +0.38(+1.68%) |
Apr 23, 2020 | 23.02 | 23.02 | 22.50 | 22.65 | 1,591 | -0.36(-1.56%) |
Apr 22, 2020 | 23.01 | 23.01 | 23.01 | 23.01 | 30 | +0.53(+2.36%) |
Apr 21, 2020 | 22.32 | 22.48 | 22.32 | 22.48 | 520 | +0.13(+0.56%) |
Apr 20, 2020 | 22.72 | 22.78 | 22.33 | 22.35 | 2,704 | -0.28(-1.22%) |
Apr 17, 2020 | 22.65 | 22.65 | 22.58 | 22.63 | 405 | +0.31(+1.39%) |
Apr 16, 2020 | 22.32 | 22.32 | 22.32 | 22.32 | 669 | +0.42(+1.90%) |
Apr 15, 2020 | 22.25 | 22.26 | 21.75 | 21.90 | 1,902 | -0.53(-2.37%) |
Apr 14, 2020 | 22.34 | 22.43 | 22.34 | 22.43 | 1,259 | +0.46(+2.11%) |
Apr 13, 2020 | 22.09 | 22.11 | 21.97 | 21.97 | 887 | -0.36(-1.61%) |
Apr 09, 2020 | 22.43 | 22.43 | 22.33 | 22.33 | 607 | +0.39(+1.76%) |
Apr 08, 2020 | 21.90 | 23.09 | 21.89 | 21.95 | 7,612 | +0.37(+1.69%) |
Apr 07, 2020 | 21.95 | 21.95 | 21.54 | 21.58 | 4,835 | -0.09(-0.44%) |
Apr 06, 2020 | 21.32 | 21.80 | 21.12 | 21.67 | 47,950 | +1.18(+5.76%) |
Apr 03, 2020 | 20.57 | 20.58 | 20.49 | 20.49 | 506 | -0.20(-0.97%) |
Apr 02, 2020 | 20.54 | 21.72 | 20.28 | 20.69 | 30,891 | -0.03(-0.13%) |
Apr 01, 2020 | 20.98 | 20.98 | 20.72 | 20.72 | 187 | -0.39(-1.83%) |
Mar 31, 2020 | 20.89 | 21.11 | 20.89 | 21.11 | 518 | +0.08(+0.36%) |
Mar 30, 2020 | 20.75 | 22.00 | 20.36 | 21.03 | 26,514 | +0.07(+0.33%) |
Mar 27, 2020 | 21.14 | 21.78 | 20.92 | 20.96 | 6,378 | -0.72(-3.31%) |
Mar 26, 2020 | 21.53 | 21.68 | 21.53 | 21.68 | 3,416 | +1.01(+4.87%) |
Mar 25, 2020 | 20.10 | 20.71 | 20.10 | 20.67 | 1,820 | +0.60(+2.98%) |
Mar 24, 2020 | 20.07 | 20.07 | 20.07 | 20.07 | 111 | +0.50(+2.55%) |
Mar 23, 2020 | 19.44 | 19.57 | 19.44 | 19.57 | 129 | +0.02(+0.10%) |
Mar 20, 2020 | 19.40 | 20.22 | 19.36 | 19.55 | 49,107 | +0.61(+3.21%) |
Mar 19, 2020 | 19.03 | 19.03 | 18.90 | 18.95 | 46,508 | -0.02(-0.08%) |
Mar 18, 2020 | 18.92 | 18.96 | 18.92 | 18.96 | 303 | -1.50(-7.32%) |
Mar 17, 2020 | 20.12 | 20.86 | 19.16 | 20.46 | 3,347 | +0.66(+3.35%) |
Mar 16, 2020 | 19.80 | 19.80 | 19.80 | 19.80 | 230 | -2.47(-11.08%) |
Mar 13, 2020 | 23.09 | 23.09 | 21.33 | 22.26 | 202 | +0.96(+4.50%) |
Mar 12, 2020 | 21.01 | 21.54 | 20.11 | 21.30 | 1,451 | -1.31(-5.81%) |
Mar 11, 2020 | 23.34 | 23.34 | 22.52 | 22.62 | 794 | -0.88(-3.76%) |
Mar 10, 2020 | 23.48 | 23.50 | 23.10 | 23.50 | 860 | +0.63(+2.76%) |
Mar 09, 2020 | 22.84 | 23.42 | 22.84 | 22.87 | 324 | -1.59(-6.48%) |
Mar 06, 2020 | 24.24 | 24.45 | 24.24 | 24.45 | 2,430 | -0.23(-0.93%) |
Mar 05, 2020 | 24.61 | 24.88 | 24.45 | 24.68 | 1,177 | -0.57(-2.26%) |
Mar 04, 2020 | 24.68 | 25.33 | 24.68 | 25.25 | 820 | +0.67(+2.75%) |
Mar 03, 2020 | 25.27 | 25.30 | 24.54 | 24.58 | 4,470 | -0.17(-0.70%) |