Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.91 | 26.23 | 25.75 | 26.23 | 120,143 | +0.46(+1.79%) |
May 28, 2020 | 25.95 | 26.09 | 25.75 | 25.77 | 186,834 | -0.18(-0.70%) |
May 27, 2020 | 25.90 | 25.95 | 25.66 | 25.95 | 201,550 | +0.09(+0.35%) |
May 26, 2020 | 26.00 | 26.12 | 25.81 | 25.86 | 231,267 | +0.58(+2.29%) |
May 22, 2020 | 25.42 | 25.42 | 25.19 | 25.28 | 315,031 | -0.48(-1.86%) |
May 21, 2020 | 25.86 | 25.95 | 25.66 | 25.76 | 142,429 | -0.23(-0.90%) |
May 20, 2020 | 26.05 | 26.14 | 25.85 | 25.99 | 179,796 | +0.33(+1.30%) |
May 19, 2020 | 25.79 | 25.92 | 25.62 | 25.66 | 210,662 | -0.24(-0.94%) |
May 18, 2020 | 25.57 | 25.93 | 25.55 | 25.90 | 192,161 | +0.96(+3.84%) |
May 15, 2020 | 24.94 | 25.07 | 24.83 | 24.94 | 142,179 | -0.31(-1.22%) |
May 14, 2020 | 24.70 | 25.26 | 24.64 | 25.25 | 183,362 | +0.11(+0.43%) |
May 13, 2020 | 25.49 | 25.59 | 25.02 | 25.14 | 201,093 | -0.15(-0.61%) |
May 12, 2020 | 25.49 | 25.73 | 25.28 | 25.30 | 331,133 | -0.05(-0.18%) |
May 11, 2020 | 25.40 | 25.51 | 25.31 | 25.34 | 776,567 | -0.26(-1.02%) |
May 08, 2020 | 25.39 | 25.69 | 25.39 | 25.60 | 216,701 | +0.48(+1.91%) |
May 07, 2020 | 25.12 | 25.20 | 25.01 | 25.12 | 221,806 | +0.25(+1.02%) |
May 06, 2020 | 25.04 | 25.10 | 24.83 | 24.87 | 988,456 | -0.08(-0.33%) |
May 05, 2020 | 25.07 | 25.24 | 24.95 | 24.95 | 588,115 | +0.02(+0.07%) |
May 04, 2020 | 24.65 | 24.93 | 24.63 | 24.93 | 101,110 | +0.26(+1.06%) |
May 01, 2020 | 24.87 | 24.95 | 24.47 | 24.67 | 248,702 | -0.77(-3.02%) |
Apr 30, 2020 | 25.81 | 25.91 | 25.29 | 25.44 | 213,426 | -0.58(-2.22%) |
Apr 29, 2020 | 25.70 | 26.06 | 25.70 | 26.02 | 242,810 | +0.68(+2.67%) |
Apr 28, 2020 | 25.53 | 25.53 | 25.25 | 25.34 | 185,760 | +0.09(+0.36%) |
Apr 27, 2020 | 25.03 | 25.27 | 25.01 | 25.25 | 180,849 | +0.50(+2.01%) |
Apr 24, 2020 | 24.77 | 24.83 | 24.50 | 24.75 | 401,623 | -0.06(-0.25%) |
Apr 23, 2020 | 25.07 | 25.23 | 24.74 | 24.82 | 263,065 | -0.05(-0.18%) |
Apr 22, 2020 | 24.85 | 24.94 | 24.84 | 24.86 | 129,226 | +0.60(+2.46%) |
Apr 21, 2020 | 24.36 | 24.48 | 24.17 | 24.27 | 277,304 | -0.59(-2.36%) |
Apr 20, 2020 | 24.96 | 25.20 | 24.84 | 24.85 | 155,008 | -0.38(-1.50%) |
Apr 17, 2020 | 25.30 | 25.32 | 25.02 | 25.23 | 291,445 | +0.47(+1.90%) |
Apr 16, 2020 | 24.88 | 24.92 | 24.63 | 24.76 | 181,220 | +0.06(+0.26%) |
Apr 15, 2020 | 24.62 | 24.75 | 24.46 | 24.70 | 349,708 | -0.53(-2.11%) |
Apr 14, 2020 | 25.14 | 25.36 | 25.06 | 25.23 | 287,286 | +0.53(+2.16%) |
Apr 13, 2020 | 24.63 | 24.71 | 24.36 | 24.70 | 293,573 | +0.06(+0.26%) |
Apr 09, 2020 | 24.93 | 25.12 | 24.55 | 24.64 | 194,555 | -0.10(-0.40%) |
Apr 08, 2020 | 24.42 | 24.79 | 24.23 | 24.74 | 1,320,058 | +0.38(+1.56%) |
Apr 07, 2020 | 24.97 | 24.97 | 24.23 | 24.36 | 378,353 | +0.19(+0.78%) |
Apr 06, 2020 | 23.82 | 24.17 | 23.70 | 24.17 | 304,457 | +1.19(+5.19%) |
Apr 03, 2020 | 23.29 | 23.39 | 22.78 | 22.97 | 211,164 | -0.48(-2.04%) |
Apr 02, 2020 | 22.96 | 23.45 | 22.96 | 23.45 | 409,198 | +0.81(+3.59%) |
Apr 01, 2020 | 22.80 | 22.97 | 22.53 | 22.64 | 191,270 | -0.99(-4.20%) |
Mar 31, 2020 | 23.58 | 23.85 | 23.44 | 23.63 | 477,880 | +0.15(+0.65%) |
Mar 30, 2020 | 23.14 | 23.50 | 23.00 | 23.48 | 748,828 | +0.37(+1.60%) |
Mar 27, 2020 | 23.06 | 23.48 | 22.94 | 23.11 | 473,044 | -1.32(-5.40%) |
Mar 26, 2020 | 23.66 | 24.48 | 23.66 | 24.43 | 350,638 | +0.87(+3.68%) |
Mar 25, 2020 | 23.19 | 23.91 | 22.92 | 23.56 | 453,552 | +0.74(+3.24%) |
Mar 24, 2020 | 22.49 | 23.00 | 22.42 | 22.82 | 901,836 | +1.53(+7.17%) |
Mar 23, 2020 | 21.48 | 21.67 | 20.91 | 21.29 | 417,176 | -0.53(-2.44%) |
Mar 20, 2020 | 22.55 | 22.66 | 21.64 | 21.83 | 268,191 | +0.27(+1.26%) |
Mar 19, 2020 | 21.18 | 21.92 | 21.03 | 21.56 | 492,876 | +0.22(+1.02%) |
Mar 18, 2020 | 21.39 | 22.05 | 20.86 | 21.34 | 663,422 | -1.80(-7.77%) |
Mar 17, 2020 | 22.49 | 23.34 | 22.14 | 23.14 | 436,148 | +0.89(+4.02%) |
Mar 16, 2020 | 22.13 | 22.94 | 21.48 | 22.24 | 714,575 | -2.57(-10.37%) |
Mar 13, 2020 | 25.29 | 25.36 | 23.78 | 24.82 | 421,665 | +1.41(+6.02%) |
Mar 12, 2020 | 23.62 | 23.83 | 22.85 | 23.41 | 697,228 | -2.51(-9.69%) |
Mar 11, 2020 | 26.36 | 26.45 | 25.71 | 25.92 | 240,319 | -1.09(-4.05%) |
Mar 10, 2020 | 26.83 | 27.05 | 26.33 | 27.01 | 436,104 | +1.16(+4.51%) |
Mar 09, 2020 | 25.54 | 26.30 | 24.89 | 25.85 | 449,449 | -1.80(-6.50%) |
Mar 06, 2020 | 27.68 | 27.81 | 27.44 | 27.64 | 112,503 | -0.59(-2.08%) |
Mar 05, 2020 | 28.49 | 28.65 | 28.10 | 28.23 | 382,589 | -0.51(-1.76%) |
Mar 04, 2020 | 28.60 | 28.77 | 28.53 | 28.74 | 873,105 | +0.50(+1.76%) |
Mar 03, 2020 | 28.42 | 29.28 | 28.11 | 28.24 | 147,643 | -0.18(-0.64%) |