Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.60 | 25.92 | 25.40 | 25.90 | 201,796 | +0.51(+2.03%) |
May 28, 2020 | 25.64 | 25.71 | 25.35 | 25.38 | 299,373 | -0.16(-0.62%) |
May 27, 2020 | 25.58 | 25.58 | 25.24 | 25.54 | 372,723 | +0.07(+0.29%) |
May 26, 2020 | 25.67 | 25.81 | 25.47 | 25.47 | 149,577 | +0.52(+2.10%) |
May 22, 2020 | 25.09 | 25.09 | 24.84 | 24.94 | 274,690 | -0.53(-2.09%) |
May 21, 2020 | 25.63 | 25.66 | 25.35 | 25.48 | 534,914 | -0.29(-1.13%) |
May 20, 2020 | 25.87 | 25.98 | 25.58 | 25.77 | 233,975 | +0.36(+1.44%) |
May 19, 2020 | 25.55 | 25.68 | 25.39 | 25.40 | 470,970 | -0.18(-0.70%) |
May 18, 2020 | 25.24 | 25.63 | 25.22 | 25.58 | 176,878 | +0.91(+3.68%) |
May 15, 2020 | 24.60 | 24.76 | 24.51 | 24.67 | 271,697 | -0.34(-1.35%) |
May 14, 2020 | 24.48 | 25.01 | 24.32 | 25.01 | 480,280 | +0.11(+0.45%) |
May 13, 2020 | 25.17 | 25.29 | 24.74 | 24.90 | 386,372 | +0.01(+0.04%) |
May 12, 2020 | 25.11 | 25.36 | 24.89 | 24.89 | 408,403 | -0.07(-0.26%) |
May 11, 2020 | 24.99 | 25.09 | 24.90 | 24.95 | 331,777 | -0.09(-0.37%) |
May 08, 2020 | 24.81 | 25.10 | 24.81 | 25.05 | 810,283 | +0.51(+2.06%) |
May 07, 2020 | 24.60 | 24.63 | 24.43 | 24.54 | 239,959 | +0.19(+0.77%) |
May 06, 2020 | 24.57 | 24.57 | 24.32 | 24.35 | 418,422 | -0.04(-0.15%) |
May 05, 2020 | 24.48 | 24.54 | 24.36 | 24.39 | 99,202 | +0.19(+0.78%) |
May 04, 2020 | 24.12 | 24.24 | 23.91 | 24.20 | 429,664 | +0.34(+1.45%) |
May 01, 2020 | 24.16 | 24.23 | 23.81 | 23.86 | 555,473 | -0.90(-3.63%) |
Apr 30, 2020 | 25.12 | 25.21 | 24.62 | 24.76 | 238,463 | -0.51(-2.00%) |
Apr 29, 2020 | 25.05 | 25.33 | 24.93 | 25.26 | 217,319 | +0.70(+2.86%) |
Apr 28, 2020 | 24.94 | 24.94 | 24.55 | 24.56 | 340,545 | +0.00(+0.00%) |
Apr 27, 2020 | 24.39 | 24.60 | 24.34 | 24.56 | 335,133 | +0.45(+1.86%) |
Apr 24, 2020 | 24.26 | 24.26 | 23.89 | 24.11 | 325,460 | -0.07(-0.31%) |
Apr 23, 2020 | 24.51 | 24.58 | 24.16 | 24.19 | 521,091 | -0.09(-0.39%) |
Apr 22, 2020 | 24.33 | 24.33 | 24.21 | 24.28 | 802,713 | +0.65(+2.73%) |
Apr 21, 2020 | 23.76 | 23.89 | 23.52 | 23.63 | 678,966 | -0.60(-2.47%) |
Apr 20, 2020 | 24.35 | 24.52 | 24.12 | 24.23 | 225,287 | -0.24(-0.99%) |
Apr 17, 2020 | 24.71 | 24.71 | 24.33 | 24.48 | 288,799 | +0.46(+1.91%) |
Apr 16, 2020 | 24.11 | 24.19 | 23.90 | 24.02 | 808,125 | +0.22(+0.90%) |
Apr 15, 2020 | 23.84 | 23.92 | 23.67 | 23.80 | 1,244,088 | -0.53(-2.19%) |
Apr 14, 2020 | 24.33 | 24.52 | 24.12 | 24.33 | 1,087,551 | +0.54(+2.28%) |
Apr 13, 2020 | 23.76 | 23.83 | 23.47 | 23.79 | 1,366,164 | +0.07(+0.28%) |
Apr 09, 2020 | 24.03 | 24.16 | 23.67 | 23.73 | 1,696,882 | -0.01(-0.04%) |
Apr 08, 2020 | 23.62 | 23.75 | 23.37 | 23.74 | 548,171 | +0.16(+0.67%) |
Apr 07, 2020 | 24.16 | 24.16 | 23.46 | 23.58 | 775,047 | +0.28(+1.20%) |
Apr 06, 2020 | 23.00 | 23.31 | 22.89 | 23.30 | 368,057 | +1.20(+5.42%) |
Apr 03, 2020 | 22.60 | 22.60 | 22.00 | 22.10 | 980,655 | -0.38(-1.71%) |
Apr 02, 2020 | 22.15 | 22.62 | 22.15 | 22.48 | 303,395 | +0.62(+2.82%) |
Apr 01, 2020 | 22.21 | 22.33 | 21.84 | 21.86 | 710,828 | -0.98(-4.30%) |
Mar 31, 2020 | 22.75 | 23.13 | 22.73 | 22.85 | 415,373 | +0.17(+0.74%) |
Mar 30, 2020 | 22.47 | 22.71 | 22.30 | 22.68 | 267,612 | +0.29(+1.30%) |
Mar 27, 2020 | 22.45 | 22.74 | 22.29 | 22.39 | 593,524 | -1.34(-5.64%) |
Mar 26, 2020 | 22.94 | 23.79 | 22.94 | 23.73 | 431,767 | +0.94(+4.11%) |
Mar 25, 2020 | 22.34 | 23.09 | 22.20 | 22.79 | 365,150 | +0.93(+4.24%) |
Mar 24, 2020 | 21.80 | 22.01 | 21.60 | 21.86 | 1,072,075 | +1.33(+6.47%) |
Mar 23, 2020 | 20.75 | 20.80 | 20.09 | 20.54 | 407,561 | -0.37(-1.79%) |
Mar 20, 2020 | 21.62 | 21.90 | 20.90 | 20.91 | 258,691 | +0.09(+0.45%) |
Mar 19, 2020 | 20.88 | 21.10 | 20.27 | 20.82 | 344,303 | +0.01(+0.05%) |
Mar 18, 2020 | 20.78 | 21.35 | 20.18 | 20.81 | 314,042 | -1.75(-7.75%) |
Mar 17, 2020 | 21.97 | 22.65 | 21.50 | 22.55 | 800,894 | +1.17(+5.46%) |
Mar 16, 2020 | 21.69 | 22.40 | 21.04 | 21.39 | 501,462 | -2.88(-11.86%) |
Mar 13, 2020 | 24.62 | 24.77 | 23.24 | 24.26 | 924,248 | +1.51(+6.66%) |
Mar 12, 2020 | 23.10 | 23.20 | 22.17 | 22.75 | 348,592 | -2.53(-10.02%) |
Mar 11, 2020 | 25.75 | 25.80 | 25.08 | 25.28 | 542,604 | -1.13(-4.28%) |
Mar 10, 2020 | 26.12 | 26.63 | 25.65 | 26.41 | 715,778 | +1.23(+4.90%) |
Mar 09, 2020 | 25.35 | 25.74 | 25.06 | 25.18 | 830,167 | -1.80(-6.68%) |
Mar 06, 2020 | 27.00 | 27.12 | 26.73 | 26.98 | 175,349 | -0.43(-1.57%) |
Mar 05, 2020 | 27.79 | 27.84 | 27.33 | 27.41 | 114,268 | -0.53(-1.91%) |
Mar 04, 2020 | 27.77 | 27.95 | 27.70 | 27.95 | 134,759 | +0.58(+2.12%) |
Mar 03, 2020 | 27.65 | 28.44 | 27.25 | 27.37 | 190,768 | -0.11(-0.41%) |