Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.05 | 25.24 | 24.83 | 25.23 | 155,527 | +0.12(+0.49%) |
May 28, 2020 | 25.19 | 25.41 | 25.03 | 25.11 | 277,589 | -0.05(-0.19%) |
May 27, 2020 | 25.03 | 25.16 | 24.62 | 25.16 | 268,976 | +0.36(+1.45%) |
May 26, 2020 | 25.05 | 25.06 | 24.79 | 24.80 | 126,288 | +0.25(+1.00%) |
May 22, 2020 | 24.41 | 24.55 | 24.37 | 24.55 | 43,108 | +0.06(+0.23%) |
May 21, 2020 | 24.67 | 24.71 | 24.46 | 24.49 | 99,264 | -0.20(-0.80%) |
May 20, 2020 | 24.55 | 24.73 | 24.55 | 24.69 | 73,876 | +0.44(+1.83%) |
May 19, 2020 | 24.51 | 24.58 | 24.25 | 24.25 | 336,477 | -0.26(-1.04%) |
May 18, 2020 | 24.38 | 24.69 | 24.33 | 24.50 | 113,365 | +0.66(+2.78%) |
May 15, 2020 | 23.59 | 23.84 | 23.50 | 23.84 | 71,741 | +0.09(+0.40%) |
May 14, 2020 | 23.26 | 23.75 | 23.02 | 23.75 | 177,166 | +0.29(+1.25%) |
May 13, 2020 | 23.90 | 23.90 | 23.31 | 23.45 | 28,798 | -0.40(-1.67%) |
May 12, 2020 | 24.48 | 24.48 | 23.85 | 23.85 | 30,422 | -0.49(-2.02%) |
May 11, 2020 | 24.05 | 24.45 | 24.05 | 24.34 | 156,475 | +0.10(+0.42%) |
May 08, 2020 | 24.16 | 24.28 | 24.13 | 24.24 | 9,297 | +0.34(+1.44%) |
May 07, 2020 | 23.94 | 24.04 | 23.88 | 23.90 | 8,690 | +0.25(+1.04%) |
May 06, 2020 | 23.99 | 23.99 | 23.64 | 23.65 | 11,246 | -0.13(-0.56%) |
May 05, 2020 | 23.86 | 24.01 | 23.75 | 23.78 | 64,177 | +0.28(+1.21%) |
May 04, 2020 | 23.14 | 23.55 | 23.14 | 23.50 | 266,011 | +0.09(+0.40%) |
May 01, 2020 | 23.64 | 23.67 | 23.35 | 23.41 | 58,639 | -0.73(-3.02%) |
Apr 30, 2020 | 24.31 | 24.31 | 23.92 | 24.13 | 455,133 | -0.15(-0.62%) |
Apr 29, 2020 | 24.08 | 24.42 | 24.08 | 24.29 | 9,653 | +0.61(+2.59%) |
Apr 28, 2020 | 24.14 | 24.17 | 23.67 | 23.67 | 9,495 | -0.16(-0.66%) |
Apr 27, 2020 | 23.71 | 23.89 | 23.67 | 23.83 | 15,803 | +0.37(+1.58%) |
Apr 24, 2020 | 23.17 | 23.49 | 23.11 | 23.46 | 8,558 | +0.30(+1.32%) |
Apr 23, 2020 | 23.40 | 23.53 | 23.16 | 23.16 | 35,954 | -0.06(-0.25%) |
Apr 22, 2020 | 23.19 | 23.26 | 23.03 | 23.22 | 6,341 | +0.50(+2.18%) |
Apr 21, 2020 | 23.01 | 23.01 | 22.63 | 22.72 | 33,552 | -0.69(-2.93%) |
Apr 20, 2020 | 23.61 | 23.78 | 23.39 | 23.41 | 12,128 | -0.44(-1.83%) |
Apr 17, 2020 | 23.68 | 23.91 | 23.51 | 23.84 | 21,025 | +0.57(+2.44%) |
Apr 16, 2020 | 23.14 | 23.27 | 22.97 | 23.27 | 68,688 | +0.23(+0.98%) |
Apr 15, 2020 | 23.22 | 23.26 | 22.93 | 23.05 | 104,938 | -0.53(-2.27%) |
Apr 14, 2020 | 23.48 | 23.60 | 23.33 | 23.58 | 16,779 | +0.69(+3.00%) |
Apr 13, 2020 | 22.83 | 22.90 | 22.54 | 22.89 | 124,326 | -0.19(-0.82%) |
Apr 09, 2020 | 22.99 | 24.07 | 22.87 | 23.08 | 345,709 | +0.34(+1.50%) |
Apr 08, 2020 | 22.21 | 22.76 | 22.04 | 22.74 | 305,583 | +0.72(+3.27%) |
Apr 07, 2020 | 22.65 | 22.69 | 22.02 | 22.02 | 196,344 | -0.05(-0.21%) |
Apr 06, 2020 | 21.41 | 22.09 | 21.38 | 22.07 | 11,917 | +1.50(+7.27%) |
Apr 03, 2020 | 20.83 | 20.83 | 20.40 | 20.58 | 8,135 | -0.30(-1.45%) |
Apr 02, 2020 | 20.35 | 20.88 | 20.35 | 20.88 | 15,139 | +0.44(+2.13%) |
Apr 01, 2020 | 20.70 | 20.85 | 20.40 | 20.44 | 11,036 | -0.92(-4.32%) |
Mar 31, 2020 | 21.68 | 21.85 | 21.37 | 21.37 | 6,569 | -0.37(-1.69%) |
Mar 30, 2020 | 21.23 | 21.73 | 21.23 | 21.73 | 29,058 | +0.76(+3.60%) |
Mar 27, 2020 | 21.09 | 21.64 | 20.89 | 20.98 | 105,340 | -0.67(-3.08%) |
Mar 26, 2020 | 20.87 | 21.65 | 20.81 | 21.65 | 30,366 | +1.25(+6.13%) |
Mar 25, 2020 | 20.36 | 21.10 | 19.91 | 20.40 | 49,170 | +0.20(+0.98%) |
Mar 24, 2020 | 19.44 | 20.20 | 19.40 | 20.20 | 55,102 | +1.73(+9.38%) |
Mar 23, 2020 | 19.00 | 19.00 | 18.26 | 18.47 | 945,093 | -0.57(-3.01%) |
Mar 20, 2020 | 20.23 | 20.24 | 19.04 | 19.04 | 28,527 | -0.98(-4.89%) |
Mar 19, 2020 | 19.66 | 20.38 | 19.66 | 20.02 | 68,868 | +0.18(+0.90%) |
Mar 18, 2020 | 20.19 | 20.19 | 18.84 | 19.84 | 54,426 | -0.80(-3.87%) |
Mar 17, 2020 | 20.03 | 21.03 | 19.58 | 20.64 | 169,892 | +0.84(+4.22%) |
Mar 16, 2020 | 20.60 | 21.15 | 19.57 | 19.80 | 172,192 | -2.50(-11.21%) |
Mar 13, 2020 | 22.30 | 22.31 | 20.50 | 22.30 | 677,363 | +1.09(+5.14%) |
Mar 12, 2020 | 20.81 | 21.32 | 20.35 | 21.21 | 133,503 | -1.39(-6.13%) |
Mar 11, 2020 | 23.03 | 23.03 | 22.24 | 22.60 | 19,219 | -1.00(-4.23%) |
Mar 10, 2020 | 23.42 | 23.59 | 22.73 | 23.59 | 457,610 | +1.12(+5.00%) |
Mar 09, 2020 | 24.55 | 24.55 | 22.43 | 22.47 | 607,526 | -1.93(-7.92%) |
Mar 06, 2020 | 24.03 | 24.40 | 23.80 | 24.40 | 41,710 | -0.36(-1.46%) |
Mar 05, 2020 | 24.97 | 25.27 | 24.62 | 24.76 | 92,105 | -0.92(-3.59%) |
Mar 04, 2020 | 24.89 | 25.69 | 24.89 | 25.69 | 94,593 | +1.02(+4.13%) |
Mar 03, 2020 | 25.07 | 25.65 | 24.37 | 24.67 | 169,845 | -0.63(-2.51%) |