Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.41 | 26.66 | 26.40 | 26.64 | 15,100 | +0.22(+0.83%) |
May 28, 2020 | 26.65 | 26.65 | 26.33 | 26.42 | 54,812 | +0.07(+0.27%) |
May 27, 2020 | 26.27 | 26.50 | 26.27 | 26.35 | 10,180 | -0.20(-0.75%) |
May 26, 2020 | 26.53 | 26.55 | 26.49 | 26.55 | 10,959 | +0.21(+0.80%) |
May 22, 2020 | 26.11 | 26.37 | 26.11 | 26.34 | 15,400 | +0.00(+0.02%) |
May 21, 2020 | 26.78 | 26.86 | 26.34 | 26.34 | 14,596 | -0.34(-1.29%) |
May 20, 2020 | 26.69 | 26.84 | 26.68 | 26.68 | 17,736 | +0.18(+0.68%) |
May 19, 2020 | 26.44 | 26.71 | 26.44 | 26.50 | 22,895 | +0.04(+0.15%) |
May 18, 2020 | 26.43 | 26.67 | 26.31 | 26.46 | 90,845 | +0.36(+1.38%) |
May 15, 2020 | 25.76 | 26.18 | 25.76 | 26.10 | 9,000 | +0.28(+1.08%) |
May 14, 2020 | 25.55 | 25.91 | 25.55 | 25.82 | 15,072 | +0.03(+0.12%) |
May 13, 2020 | 26.29 | 26.29 | 25.78 | 25.79 | 10,634 | -0.35(-1.34%) |
May 12, 2020 | 26.09 | 26.27 | 25.94 | 26.14 | 13,136 | +0.08(+0.31%) |
May 11, 2020 | 26.46 | 26.46 | 26.00 | 26.06 | 15,910 | -0.15(-0.57%) |
May 08, 2020 | 26.21 | 26.40 | 26.14 | 26.21 | 12,200 | +0.15(+0.58%) |
May 07, 2020 | 26.12 | 26.20 | 25.98 | 26.06 | 20,021 | +0.17(+0.66%) |
May 06, 2020 | 25.86 | 25.89 | 25.72 | 25.89 | 16,162 | +0.12(+0.47%) |
May 05, 2020 | 25.81 | 25.95 | 25.76 | 25.77 | 16,195 | -0.02(-0.08%) |
May 04, 2020 | 25.61 | 25.87 | 25.61 | 25.79 | 37,642 | -0.02(-0.08%) |
May 01, 2020 | 25.55 | 25.90 | 25.55 | 25.81 | 44,400 | +0.04(+0.16%) |
Apr 30, 2020 | 25.66 | 25.81 | 25.56 | 25.77 | 32,678 | +0.17(+0.66%) |
Apr 29, 2020 | 25.84 | 25.87 | 25.55 | 25.60 | 21,671 | -0.04(-0.16%) |
Apr 28, 2020 | 25.58 | 25.82 | 25.52 | 25.64 | 24,232 | +0.14(+0.55%) |
Apr 27, 2020 | 25.58 | 25.62 | 25.45 | 25.50 | 37,622 | -0.04(-0.16%) |
Apr 24, 2020 | 25.98 | 25.98 | 25.45 | 25.54 | 39,200 | -0.38(-1.47%) |
Apr 23, 2020 | 26.00 | 26.00 | 25.72 | 25.92 | 23,066 | +0.07(+0.27%) |
Apr 22, 2020 | 25.66 | 25.91 | 25.66 | 25.85 | 17,021 | +0.34(+1.33%) |
Apr 21, 2020 | 25.56 | 25.70 | 25.35 | 25.51 | 39,797 | -0.48(-1.85%) |
Apr 20, 2020 | 26.00 | 26.25 | 25.95 | 25.99 | 24,559 | +0.00(+0.00%) |
Apr 17, 2020 | 25.77 | 26.08 | 25.77 | 25.99 | 18,800 | +0.01(+0.04%) |
Apr 16, 2020 | 25.89 | 26.00 | 25.78 | 25.98 | 23,877 | +0.21(+0.81%) |
Apr 15, 2020 | 25.27 | 25.89 | 25.27 | 25.77 | 25,642 | -0.18(-0.69%) |
Apr 14, 2020 | 25.97 | 26.23 | 25.78 | 25.95 | 31,648 | +0.03(+0.12%) |
Apr 13, 2020 | 25.98 | 26.10 | 25.74 | 25.92 | 143,676 | -0.20(-0.77%) |
Apr 09, 2020 | 26.05 | 26.40 | 25.99 | 26.12 | 117,000 | +0.02(+0.08%) |
Apr 08, 2020 | 26.00 | 26.27 | 26.00 | 26.10 | 31,293 | +0.22(+0.85%) |
Apr 07, 2020 | 25.90 | 26.05 | 25.75 | 25.88 | 19,324 | +0.18(+0.70%) |
Apr 06, 2020 | 25.00 | 25.70 | 25.00 | 25.70 | 30,505 | +0.64(+2.55%) |
Apr 03, 2020 | 25.58 | 25.58 | 25.00 | 25.06 | 20,000 | -0.51(-1.99%) |
Apr 02, 2020 | 25.69 | 25.69 | 25.14 | 25.57 | 24,499 | +0.04(+0.16%) |
Apr 01, 2020 | 25.28 | 25.87 | 25.28 | 25.53 | 154,046 | -0.37(-1.43%) |
Mar 31, 2020 | 25.97 | 26.07 | 25.72 | 25.90 | 61,963 | -0.18(-0.69%) |
Mar 30, 2020 | 25.87 | 26.08 | 25.73 | 26.08 | 30,205 | -0.27(-1.03%) |
Mar 27, 2020 | 26.50 | 26.50 | 26.15 | 26.35 | 33,400 | -0.44(-1.63%) |
Mar 26, 2020 | 27.23 | 27.25 | 26.50 | 26.79 | 87,541 | -0.64(-2.33%) |
Mar 25, 2020 | 26.70 | 27.62 | 26.70 | 27.43 | 97,719 | +0.54(+1.99%) |
Mar 24, 2020 | 25.80 | 27.13 | 25.80 | 26.89 | 37,440 | +1.11(+4.28%) |
Mar 23, 2020 | 25.29 | 25.84 | 25.29 | 25.79 | 37,308 | +0.29(+1.14%) |
Mar 20, 2020 | 24.84 | 25.87 | 24.84 | 25.50 | 40,300 | +0.35(+1.39%) |
Mar 19, 2020 | 24.61 | 25.34 | 24.56 | 25.15 | 27,352 | +0.63(+2.57%) |
Mar 18, 2020 | 24.10 | 25.15 | 24.03 | 24.52 | 41,002 | -0.79(-3.14%) |
Mar 17, 2020 | 24.87 | 25.80 | 24.87 | 25.31 | 39,501 | +0.07(+0.29%) |
Mar 16, 2020 | 25.12 | 25.64 | 24.37 | 25.24 | 50,653 | -1.99(-7.31%) |
Mar 13, 2020 | 28.13 | 28.13 | 26.86 | 27.23 | 65,600 | -0.13(-0.48%) |
Mar 12, 2020 | 27.19 | 27.85 | 27.19 | 27.36 | 55,503 | -1.73(-5.96%) |
Mar 11, 2020 | 29.39 | 29.46 | 29.05 | 29.09 | 60,886 | -0.50(-1.67%) |
Mar 10, 2020 | 29.42 | 29.66 | 29.29 | 29.59 | 44,161 | +0.86(+2.99%) |
Mar 09, 2020 | 28.56 | 29.20 | 28.49 | 28.73 | 67,158 | -1.99(-6.48%) |
Mar 06, 2020 | 30.95 | 31.20 | 30.62 | 30.72 | 36,000 | -0.75(-2.38%) |
Mar 05, 2020 | 31.67 | 31.72 | 31.43 | 31.47 | 25,815 | -0.40(-1.24%) |
Mar 04, 2020 | 32.06 | 32.07 | 31.82 | 31.87 | 45,538 | -0.14(-0.45%) |
Mar 03, 2020 | 31.92 | 32.32 | 31.84 | 32.01 | 30,024 | +0.21(+0.66%) |