Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.01 | 25.43 | 24.75 | 25.30 | 387,308 | +0.23(+0.93%) |
May 28, 2020 | 25.44 | 25.44 | 25.07 | 25.07 | 253,828 | -0.16(-0.64%) |
May 27, 2020 | 24.98 | 25.23 | 24.84 | 25.23 | 271,364 | +0.51(+2.08%) |
May 26, 2020 | 24.84 | 24.97 | 24.69 | 24.72 | 362,356 | +0.38(+1.55%) |
May 22, 2020 | 24.18 | 24.35 | 24.09 | 24.34 | 302,942 | +0.13(+0.52%) |
May 21, 2020 | 24.36 | 24.57 | 24.20 | 24.21 | 162,423 | -0.21(-0.85%) |
May 20, 2020 | 24.37 | 24.48 | 24.22 | 24.42 | 180,951 | +0.37(+1.54%) |
May 19, 2020 | 24.37 | 24.37 | 24.05 | 24.05 | 256,365 | -0.29(-1.18%) |
May 18, 2020 | 23.85 | 24.47 | 23.85 | 24.34 | 285,145 | +0.83(+3.53%) |
May 15, 2020 | 23.10 | 23.54 | 23.10 | 23.51 | 264,755 | +0.09(+0.38%) |
May 14, 2020 | 23.21 | 23.43 | 22.94 | 23.42 | 437,578 | +0.09(+0.39%) |
May 13, 2020 | 23.85 | 23.87 | 23.13 | 23.33 | 346,749 | -0.62(-2.59%) |
May 12, 2020 | 24.62 | 24.62 | 23.95 | 23.95 | 287,789 | -0.49(-1.99%) |
May 11, 2020 | 24.41 | 24.61 | 24.21 | 24.44 | 142,325 | -0.20(-0.80%) |
May 08, 2020 | 24.22 | 24.66 | 24.11 | 24.64 | 234,893 | +0.71(+2.97%) |
May 07, 2020 | 23.92 | 24.07 | 23.78 | 23.93 | 317,389 | +0.28(+1.18%) |
May 06, 2020 | 24.21 | 24.21 | 23.65 | 23.65 | 323,987 | -0.46(-1.91%) |
May 05, 2020 | 24.03 | 24.36 | 24.03 | 24.11 | 238,015 | +0.23(+0.94%) |
May 04, 2020 | 23.76 | 23.90 | 23.64 | 23.88 | 902,033 | -0.05(-0.23%) |
May 01, 2020 | 24.36 | 24.40 | 23.86 | 23.94 | 341,462 | -0.57(-2.32%) |
Apr 30, 2020 | 25.01 | 25.01 | 24.50 | 24.50 | 391,675 | -0.70(-2.79%) |
Apr 29, 2020 | 25.23 | 25.39 | 25.03 | 25.21 | 770,059 | +0.45(+1.82%) |
Apr 28, 2020 | 25.10 | 25.22 | 24.75 | 24.75 | 325,098 | -0.03(-0.11%) |
Apr 27, 2020 | 24.60 | 24.86 | 24.49 | 24.78 | 239,617 | +0.42(+1.74%) |
Apr 24, 2020 | 24.11 | 24.39 | 24.03 | 24.36 | 321,147 | +0.26(+1.08%) |
Apr 23, 2020 | 24.22 | 24.43 | 24.09 | 24.10 | 449,927 | +0.08(+0.34%) |
Apr 22, 2020 | 24.11 | 24.30 | 23.86 | 24.02 | 294,506 | +0.38(+1.60%) |
Apr 21, 2020 | 24.19 | 24.19 | 23.58 | 23.64 | 527,696 | -0.78(-3.21%) |
Apr 20, 2020 | 24.41 | 24.79 | 24.25 | 24.42 | 552,873 | -0.15(-0.62%) |
Apr 17, 2020 | 24.54 | 24.67 | 24.31 | 24.57 | 1,332,212 | +0.55(+2.29%) |
Apr 16, 2020 | 23.90 | 24.07 | 23.66 | 24.03 | 316,457 | +0.23(+0.95%) |
Apr 15, 2020 | 24.09 | 24.13 | 23.76 | 23.80 | 758,889 | -0.70(-2.87%) |
Apr 14, 2020 | 24.11 | 24.55 | 24.11 | 24.50 | 175,643 | +0.69(+2.91%) |
Apr 13, 2020 | 24.29 | 24.29 | 23.64 | 23.81 | 268,298 | -0.45(-1.86%) |
Apr 09, 2020 | 24.17 | 24.47 | 24.07 | 24.26 | 526,291 | +0.33(+1.39%) |
Apr 08, 2020 | 23.75 | 24.03 | 23.42 | 23.93 | 312,677 | +0.52(+2.23%) |
Apr 07, 2020 | 23.78 | 23.94 | 23.40 | 23.40 | 774,294 | +0.24(+1.05%) |
Apr 06, 2020 | 22.41 | 23.35 | 22.41 | 23.16 | 405,071 | +1.33(+6.11%) |
Apr 03, 2020 | 22.24 | 22.29 | 21.67 | 21.83 | 302,609 | -0.37(-1.66%) |
Apr 02, 2020 | 21.63 | 22.29 | 21.62 | 22.20 | 559,577 | +0.51(+2.37%) |
Apr 01, 2020 | 21.78 | 22.02 | 21.50 | 21.68 | 626,369 | -0.70(-3.14%) |
Mar 31, 2020 | 22.88 | 22.88 | 22.27 | 22.39 | 171,889 | -0.50(-2.20%) |
Mar 30, 2020 | 22.39 | 22.94 | 22.21 | 22.89 | 332,878 | +0.62(+2.79%) |
Mar 27, 2020 | 22.33 | 22.79 | 22.02 | 22.27 | 251,212 | -0.59(-2.56%) |
Mar 26, 2020 | 21.77 | 23.03 | 21.69 | 22.85 | 640,145 | +1.36(+6.33%) |
Mar 25, 2020 | 21.41 | 22.36 | 21.12 | 21.49 | 547,814 | +0.08(+0.36%) |
Mar 24, 2020 | 21.25 | 21.45 | 20.64 | 21.42 | 644,295 | +1.20(+5.96%) |
Mar 23, 2020 | 20.60 | 20.81 | 19.69 | 20.21 | 668,905 | -0.60(-2.87%) |
Mar 20, 2020 | 22.09 | 22.09 | 20.62 | 20.81 | 582,731 | -1.16(-5.28%) |
Mar 19, 2020 | 21.59 | 22.40 | 21.19 | 21.97 | 765,278 | -0.04(-0.16%) |
Mar 18, 2020 | 21.70 | 22.25 | 20.74 | 22.01 | 586,484 | -0.78(-3.41%) |
Mar 17, 2020 | 21.68 | 22.88 | 21.56 | 22.78 | 519,831 | +1.34(+6.24%) |
Mar 16, 2020 | 21.34 | 22.57 | 20.69 | 21.44 | 486,737 | -1.82(-7.82%) |
Mar 13, 2020 | 22.59 | 23.27 | 21.70 | 23.26 | 1,159,187 | +1.70(+7.86%) |
Mar 12, 2020 | 22.03 | 22.84 | 21.50 | 21.57 | 769,932 | -2.07(-8.76%) |
Mar 11, 2020 | 24.11 | 24.14 | 23.37 | 23.64 | 1,152,541 | -1.04(-4.20%) |
Mar 10, 2020 | 24.50 | 24.70 | 23.54 | 24.67 | 727,348 | +0.86(+3.60%) |
Mar 09, 2020 | 23.86 | 24.67 | 23.20 | 23.82 | 423,249 | -1.53(-6.05%) |
Mar 06, 2020 | 24.80 | 25.44 | 24.80 | 25.35 | 2,538,019 | -0.34(-1.32%) |
Mar 05, 2020 | 25.82 | 26.00 | 25.52 | 25.69 | 312,581 | -0.60(-2.27%) |
Mar 04, 2020 | 25.66 | 26.33 | 25.52 | 26.29 | 305,389 | +1.03(+4.06%) |
Mar 03, 2020 | 25.91 | 26.29 | 25.04 | 25.26 | 810,471 | -0.59(-2.28%) |