Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.57 | 25.72 | 25.44 | 25.72 | 4,147 | +0.48(+1.90%) |
May 28, 2020 | 25.32 | 25.50 | 25.24 | 25.24 | 4,305 | +0.15(+0.60%) |
May 27, 2020 | 25.18 | 25.18 | 24.98 | 25.09 | 2,863 | -0.30(-1.18%) |
May 26, 2020 | 25.57 | 25.61 | 25.39 | 25.39 | 8,200 | +0.24(+0.95%) |
May 25, 2020 | 24.96 | 25.15 | 24.96 | 25.15 | 1,341 | +0.12(+0.48%) |
May 22, 2020 | 25.38 | 25.38 | 25.02 | 25.03 | 9,650 | -0.75(-2.91%) |
May 21, 2020 | 25.81 | 25.81 | 25.74 | 25.78 | 10,815 | -0.54(-2.05%) |
May 20, 2020 | 26.38 | 26.44 | 26.23 | 26.32 | 7,740 | +0.17(+0.65%) |
May 19, 2020 | 26.16 | 26.20 | 26.13 | 26.15 | 5,822 | +0.57(+2.23%) |
May 15, 2020 | 25.58 | 25.58 | 25.58 | 0 | -0.32(-1.24%) | |
May 14, 2020 | 25.67 | 25.90 | 25.67 | 25.90 | 3,801 | -0.19(-0.73%) |
May 13, 2020 | 26.25 | 26.27 | 25.92 | 26.09 | 3,672 | +0.09(+0.35%) |
May 12, 2020 | 26.14 | 26.14 | 26.00 | 26.00 | 2,159 | -0.11(-0.42%) |
May 11, 2020 | 25.95 | 26.15 | 25.95 | 26.11 | 4,147 | +0.12(+0.46%) |
May 08, 2020 | 25.91 | 26.10 | 25.91 | 25.99 | 6,363 | +0.42(+1.64%) |
May 07, 2020 | 25.60 | 25.61 | 25.55 | 25.57 | 1,236 | -0.28(-1.08%) |
May 06, 2020 | 25.92 | 25.92 | 25.82 | 25.85 | 1,596 | +0.25(+0.98%) |
May 05, 2020 | 25.42 | 25.60 | 25.42 | 25.60 | 3,233 | +0.39(+1.55%) |
May 04, 2020 | 25.10 | 25.26 | 25.10 | 25.21 | 2,967 | +0.12(+0.48%) |
May 01, 2020 | 25.37 | 25.38 | 25.09 | 25.09 | 12,447 | -0.63(-2.45%) |
Apr 30, 2020 | 26.29 | 26.29 | 25.72 | 25.72 | 3,179 | -0.66(-2.50%) |
Apr 29, 2020 | 26.38 | 26.44 | 26.36 | 26.38 | 1,357 | +0.12(+0.46%) |
Apr 28, 2020 | 26.40 | 26.40 | 26.26 | 26.26 | 3,134 | +0.13(+0.50%) |
Apr 27, 2020 | 26.01 | 26.13 | 26.01 | 26.13 | 5,925 | +0.37(+1.44%) |
Apr 24, 2020 | 25.65 | 25.76 | 25.62 | 25.76 | 4,309 | +0.20(+0.78%) |
Apr 23, 2020 | 25.68 | 25.82 | 25.56 | 25.56 | 4,711 | -0.22(-0.85%) |
Apr 22, 2020 | 25.70 | 25.78 | 25.68 | 25.78 | 3,695 | +0.59(+2.34%) |
Apr 21, 2020 | 25.42 | 25.43 | 25.19 | 25.19 | 7,379 | -0.56(-2.17%) |
Apr 20, 2020 | 25.55 | 25.81 | 25.55 | 25.75 | 3,030 | -0.03(-0.12%) |
Apr 17, 2020 | 25.84 | 25.84 | 25.72 | 25.78 | 2,513 | +0.20(+0.78%) |
Apr 16, 2020 | 25.45 | 25.58 | 25.45 | 25.58 | 1,102 | +0.18(+0.71%) |
Apr 15, 2020 | 25.36 | 25.45 | 25.34 | 25.40 | 7,408 | -0.25(-0.97%) |
Apr 14, 2020 | 25.61 | 25.66 | 25.61 | 25.65 | 7,436 | +0.50(+1.99%) |
Apr 13, 2020 | 25.16 | 25.20 | 25.12 | 25.15 | 8,394 | -0.31(-1.22%) |
Apr 09, 2020 | 25.46 | 25.46 | 25.46 | 0 | -0.16(-0.62%) | |
Apr 08, 2020 | 25.42 | 25.65 | 25.42 | 25.62 | 3,666 | +0.14(+0.55%) |
Apr 07, 2020 | 26.10 | 26.10 | 25.48 | 25.48 | 10,247 | -0.36(-1.39%) |
Apr 06, 2020 | 25.72 | 25.84 | 25.62 | 25.84 | 29,261 | +0.84(+3.36%) |
Apr 03, 2020 | 25.00 | 25.04 | 24.93 | 25.00 | 2,004 | -0.31(-1.22%) |
Apr 02, 2020 | 25.10 | 25.36 | 25.10 | 25.31 | 6,679 | +0.76(+3.10%) |
Apr 01, 2020 | 25.06 | 25.06 | 24.55 | 24.55 | 6,779 | -0.71(-2.81%) |
Mar 31, 2020 | 25.76 | 25.80 | 25.23 | 25.26 | 11,937 | -0.04(-0.16%) |
Mar 30, 2020 | 24.95 | 25.30 | 24.82 | 25.30 | 15,283 | +1.15(+4.76%) |
Mar 27, 2020 | 24.60 | 24.60 | 24.14 | 24.15 | 10,528 | -1.60(-6.21%) |
Mar 26, 2020 | 24.95 | 25.75 | 24.95 | 25.75 | 8,866 | +0.32(+1.26%) |
Mar 25, 2020 | 25.33 | 25.64 | 25.18 | 25.43 | 8,306 | +0.04(+0.16%) |
Mar 24, 2020 | 25.30 | 25.39 | 24.97 | 25.39 | 9,850 | +1.45(+6.06%) |
Mar 23, 2020 | 24.10 | 24.10 | 23.81 | 23.94 | 7,800 | +0.20(+0.84%) |
Mar 20, 2020 | 24.33 | 24.33 | 23.74 | 23.74 | 10,268 | +0.13(+0.55%) |
Mar 19, 2020 | 23.30 | 23.94 | 22.98 | 23.61 | 19,825 | +0.05(+0.21%) |
Mar 18, 2020 | 23.10 | 23.80 | 23.10 | 23.56 | 12,230 | -0.92(-3.76%) |
Mar 17, 2020 | 23.59 | 24.48 | 23.25 | 24.48 | 11,253 | +1.54(+6.71%) |
Mar 16, 2020 | 22.69 | 23.40 | 22.69 | 22.94 | 8,101 | -2.08(-8.31%) |
Mar 13, 2020 | 26.39 | 26.39 | 24.27 | 25.02 | 14,213 | +1.24(+5.21%) |
Mar 12, 2020 | 24.04 | 24.04 | 23.50 | 23.78 | 15,061 | -1.74(-6.82%) |
Mar 11, 2020 | 25.75 | 25.75 | 25.52 | 25.52 | 2,644 | -0.91(-3.44%) |
Mar 10, 2020 | 26.20 | 26.45 | 25.96 | 26.43 | 11,914 | +1.19(+4.71%) |
Mar 09, 2020 | 25.00 | 25.28 | 24.90 | 25.24 | 8,089 | -0.59(-2.28%) |
Mar 06, 2020 | 25.88 | 25.88 | 25.65 | 25.83 | 3,456 | -0.59(-2.23%) |
Mar 05, 2020 | 26.54 | 26.61 | 26.40 | 26.42 | 2,854 | -0.02(-0.08%) |
Mar 04, 2020 | 26.32 | 26.44 | 26.32 | 26.44 | 946 | +0.27(+1.03%) |
Mar 03, 2020 | 26.29 | 26.43 | 26.05 | 26.17 | 35,603 | +0.02(+0.08%) |