Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.80 | 25.06 | 24.78 | 25.00 | 10,800 | +0.15(+0.61%) |
May 28, 2020 | 24.80 | 24.91 | 24.80 | 24.85 | 3,688 | +0.05(+0.20%) |
May 27, 2020 | 24.79 | 24.90 | 24.79 | 24.80 | 1,385 | +0.51(+2.09%) |
May 26, 2020 | 24.80 | 24.85 | 24.29 | 24.29 | 1,317 | -0.56(-2.24%) |
May 22, 2020 | 24.45 | 25.00 | 24.45 | 24.85 | 8,000 | +0.35(+1.43%) |
May 21, 2020 | 24.50 | 24.50 | 24.29 | 24.50 | 1,772 | +0.00(+0.00%) |
May 20, 2020 | 23.98 | 24.50 | 23.74 | 24.50 | 1,827 | +0.91(+3.84%) |
May 19, 2020 | 24.18 | 24.55 | 23.59 | 23.59 | 3,150 | -0.41(-1.69%) |
May 18, 2020 | 23.54 | 24.00 | 23.15 | 24.00 | 5,122 | +0.80(+3.45%) |
May 15, 2020 | 23.90 | 23.94 | 23.20 | 23.20 | 3,200 | -0.39(-1.67%) |
May 14, 2020 | 23.76 | 23.76 | 23.59 | 23.59 | 1,256 | -0.73(-2.99%) |
May 13, 2020 | 24.01 | 24.56 | 23.40 | 24.32 | 6,295 | -0.08(-0.32%) |
May 12, 2020 | 23.85 | 24.50 | 23.68 | 24.40 | 3,369 | -0.30(-1.21%) |
May 11, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 410 | +0.20(+0.82%) |
May 08, 2020 | 24.25 | 24.50 | 23.92 | 24.50 | 6,500 | +0.50(+2.08%) |
May 07, 2020 | 23.70 | 24.00 | 23.65 | 24.00 | 4,051 | +0.26(+1.10%) |
May 06, 2020 | 23.80 | 23.80 | 23.66 | 23.74 | 3,257 | -0.06(-0.25%) |
May 05, 2020 | 23.59 | 24.00 | 23.40 | 23.80 | 11,875 | +0.40(+1.70%) |
May 04, 2020 | 23.40 | 23.40 | 23.25 | 23.40 | 1,916 | -0.02(-0.10%) |
May 01, 2020 | 23.25 | 23.42 | 23.25 | 23.42 | 3,600 | -0.28(-1.16%) |
Apr 30, 2020 | 23.75 | 23.77 | 23.30 | 23.70 | 5,383 | +0.05(+0.23%) |
Apr 29, 2020 | 23.70 | 23.75 | 23.52 | 23.65 | 2,542 | +0.29(+1.26%) |
Apr 28, 2020 | 23.23 | 23.50 | 23.04 | 23.35 | 7,836 | +0.34(+1.47%) |
Apr 27, 2020 | 23.30 | 23.30 | 22.90 | 23.02 | 3,035 | +0.14(+0.59%) |
Apr 24, 2020 | 22.66 | 22.89 | 22.66 | 22.88 | 800 | -0.14(-0.61%) |
Apr 23, 2020 | 22.42 | 23.02 | 22.42 | 23.02 | 1,961 | +0.27(+1.19%) |
Apr 22, 2020 | 22.59 | 23.20 | 22.50 | 22.75 | 11,754 | -0.03(-0.14%) |
Apr 21, 2020 | 22.40 | 23.34 | 22.40 | 22.78 | 2,148 | -0.02(-0.08%) |
Apr 20, 2020 | 23.34 | 23.34 | 22.78 | 22.80 | 3,450 | -0.50(-2.15%) |
Apr 17, 2020 | 23.00 | 23.34 | 22.95 | 23.30 | 7,000 | -0.00(-0.00%) |
Apr 16, 2020 | 23.10 | 23.34 | 23.10 | 23.30 | 2,959 | -0.45(-1.89%) |
Apr 15, 2020 | 23.10 | 23.75 | 23.10 | 23.75 | 2,283 | +0.75(+3.26%) |
Apr 14, 2020 | 22.69 | 24.00 | 22.69 | 23.00 | 4,513 | +0.26(+1.14%) |
Apr 13, 2020 | 22.90 | 22.90 | 22.59 | 22.74 | 774 | -0.85(-3.60%) |
Apr 09, 2020 | 23.10 | 23.59 | 22.90 | 23.59 | 5,800 | +0.85(+3.74%) |
Apr 08, 2020 | 22.73 | 22.94 | 22.50 | 22.74 | 9,350 | +0.37(+1.65%) |
Apr 07, 2020 | 23.99 | 24.00 | 22.37 | 22.37 | 3,804 | -0.63(-2.74%) |
Apr 06, 2020 | 23.00 | 23.50 | 23.00 | 23.00 | 2,628 | +0.10(+0.44%) |
Apr 03, 2020 | 22.06 | 22.94 | 22.06 | 22.90 | 5,600 | +0.60(+2.69%) |
Apr 02, 2020 | 22.05 | 23.50 | 22.05 | 22.30 | 3,012 | +0.15(+0.68%) |
Apr 01, 2020 | 22.05 | 22.45 | 21.95 | 22.15 | 4,869 | -2.35(-9.59%) |
Mar 31, 2020 | 23.47 | 24.50 | 23.00 | 24.50 | 2,959 | +0.85(+3.59%) |
Mar 30, 2020 | 22.19 | 23.65 | 22.19 | 23.65 | 3,005 | +0.62(+2.69%) |
Mar 27, 2020 | 23.00 | 23.13 | 22.16 | 23.03 | 3,100 | +0.53(+2.36%) |
Mar 26, 2020 | 21.99 | 23.84 | 21.89 | 22.50 | 5,702 | +1.59(+7.60%) |
Mar 25, 2020 | 21.86 | 22.91 | 20.91 | 20.91 | 6,991 | -0.96(-4.39%) |
Mar 24, 2020 | 19.00 | 23.48 | 19.00 | 21.87 | 6,000 | +3.41(+18.47%) |
Mar 23, 2020 | 20.26 | 20.26 | 18.43 | 18.46 | 6,693 | -3.54(-16.09%) |
Mar 20, 2020 | 19.81 | 22.88 | 19.81 | 22.00 | 9,100 | +0.91(+4.31%) |
Mar 19, 2020 | 19.50 | 21.09 | 18.35 | 21.09 | 6,625 | +1.21(+6.09%) |
Mar 18, 2020 | 22.60 | 22.84 | 19.88 | 19.88 | 24,276 | -3.18(-13.79%) |
Mar 17, 2020 | 22.60 | 24.70 | 22.60 | 23.06 | 13,123 | +0.23(+1.01%) |
Mar 16, 2020 | 24.00 | 24.00 | 22.59 | 22.83 | 7,503 | -2.17(-8.68%) |
Mar 13, 2020 | 25.00 | 25.32 | 23.80 | 25.00 | 11,200 | -0.15(-0.60%) |
Mar 12, 2020 | 26.15 | 26.15 | 24.75 | 25.15 | 30,845 | -1.00(-3.82%) |
Mar 11, 2020 | 26.20 | 26.20 | 25.55 | 26.15 | 8,894 | +0.00(+0.00%) |
Mar 10, 2020 | 25.66 | 26.15 | 25.30 | 26.15 | 6,035 | +0.60(+2.35%) |
Mar 09, 2020 | 26.00 | 26.04 | 25.44 | 25.55 | 15,180 | -0.77(-2.93%) |
Mar 06, 2020 | 26.19 | 26.78 | 26.10 | 26.32 | 26,800 | -0.13(-0.49%) |
Mar 05, 2020 | 26.71 | 26.88 | 26.44 | 26.45 | 39,538 | -0.75(-2.76%) |
Mar 04, 2020 | 25.90 | 27.36 | 25.62 | 27.20 | 42,360 | +1.29(+4.98%) |
Mar 03, 2020 | 25.57 | 25.91 | 25.57 | 25.91 | 1,425 | +0.07(+0.25%) |