Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.81 | 26.86 | 26.61 | 26.82 | 13,781 | +0.14(+0.52%) |
May 28, 2020 | 26.70 | 26.88 | 26.66 | 26.69 | 44,568 | +0.15(+0.57%) |
May 27, 2020 | 26.58 | 26.58 | 26.35 | 26.53 | 249,471 | +0.04(+0.13%) |
May 26, 2020 | 26.48 | 26.56 | 26.45 | 26.50 | 20,174 | +1.02(+3.99%) |
May 22, 2020 | 25.48 | 25.51 | 25.44 | 25.48 | 7,618 | -0.23(-0.90%) |
May 21, 2020 | 25.81 | 25.91 | 25.64 | 25.71 | 197,007 | -0.30(-1.17%) |
May 20, 2020 | 26.03 | 26.09 | 25.97 | 26.02 | 14,544 | +0.28(+1.07%) |
May 19, 2020 | 25.83 | 25.87 | 25.74 | 25.74 | 55,005 | -0.02(-0.06%) |
May 18, 2020 | 25.45 | 25.79 | 25.45 | 25.76 | 28,339 | +0.87(+3.52%) |
May 15, 2020 | 24.92 | 24.95 | 24.76 | 24.88 | 9,747 | -0.33(-1.31%) |
May 14, 2020 | 24.94 | 25.22 | 24.84 | 25.21 | 17,727 | -0.24(-0.95%) |
May 13, 2020 | 25.69 | 25.72 | 25.39 | 25.45 | 24,391 | -0.33(-1.28%) |
May 12, 2020 | 26.28 | 26.28 | 25.78 | 25.78 | 19,393 | -0.80(-3.02%) |
May 11, 2020 | 26.46 | 26.61 | 26.46 | 26.59 | 20,662 | +0.16(+0.59%) |
May 08, 2020 | 26.36 | 26.49 | 26.36 | 26.43 | 9,075 | +0.49(+1.87%) |
May 07, 2020 | 25.86 | 25.99 | 25.82 | 25.95 | 6,078 | +0.44(+1.71%) |
May 06, 2020 | 25.68 | 25.68 | 25.50 | 25.51 | 11,010 | -0.27(-1.04%) |
May 05, 2020 | 25.77 | 25.92 | 25.77 | 25.78 | 10,157 | +0.22(+0.85%) |
May 04, 2020 | 25.38 | 25.57 | 25.37 | 25.56 | 6,778 | -0.09(-0.33%) |
May 01, 2020 | 25.70 | 25.85 | 25.53 | 25.65 | 33,276 | -0.63(-2.42%) |
Apr 30, 2020 | 26.48 | 26.48 | 26.20 | 26.28 | 28,168 | -0.07(-0.28%) |
Apr 29, 2020 | 26.28 | 26.47 | 26.28 | 26.36 | 87,021 | +0.52(+2.00%) |
Apr 28, 2020 | 26.11 | 26.18 | 25.82 | 25.84 | 5,751 | +0.03(+0.11%) |
Apr 27, 2020 | 25.73 | 25.82 | 25.69 | 25.81 | 6,117 | +0.54(+2.15%) |
Apr 24, 2020 | 25.23 | 25.30 | 25.09 | 25.27 | 77,981 | +0.07(+0.26%) |
Apr 23, 2020 | 25.39 | 25.49 | 25.18 | 25.20 | 267,267 | +0.13(+0.53%) |
Apr 22, 2020 | 25.17 | 25.17 | 24.95 | 25.07 | 241,212 | +0.21(+0.85%) |
Apr 21, 2020 | 24.89 | 25.23 | 24.77 | 24.86 | 23,913 | -0.54(-2.11%) |
Apr 20, 2020 | 25.45 | 25.71 | 25.39 | 25.39 | 25,949 | -0.39(-1.52%) |
Apr 17, 2020 | 25.83 | 25.83 | 25.66 | 25.78 | 5,153 | +0.62(+2.45%) |
Apr 16, 2020 | 25.24 | 25.24 | 25.05 | 25.17 | 22,416 | -0.12(-0.46%) |
Apr 15, 2020 | 25.35 | 25.49 | 25.22 | 25.28 | 19,673 | -0.73(-2.81%) |
Apr 14, 2020 | 25.99 | 26.17 | 25.96 | 26.02 | 10,435 | +0.15(+0.59%) |
Apr 13, 2020 | 25.94 | 25.97 | 25.73 | 25.87 | 25,974 | -0.21(-0.79%) |
Apr 09, 2020 | 25.80 | 26.15 | 25.80 | 26.07 | 22,632 | +0.61(+2.41%) |
Apr 08, 2020 | 25.20 | 25.51 | 25.12 | 25.46 | 14,918 | +0.51(+2.05%) |
Apr 07, 2020 | 25.39 | 25.44 | 24.87 | 24.95 | 7,625 | +0.79(+3.29%) |
Apr 06, 2020 | 24.16 | 24.18 | 24.06 | 24.15 | 24,032 | +0.85(+3.64%) |
Apr 03, 2020 | 23.48 | 23.48 | 23.23 | 23.30 | 21,736 | -0.61(-2.54%) |
Apr 02, 2020 | 23.79 | 24.02 | 23.77 | 23.91 | 23,005 | -0.14(-0.59%) |
Apr 01, 2020 | 24.23 | 24.38 | 24.04 | 24.05 | 12,442 | -0.79(-3.16%) |
Mar 31, 2020 | 24.91 | 25.14 | 24.72 | 24.84 | 40,469 | +0.12(+0.51%) |
Mar 30, 2020 | 24.37 | 24.72 | 24.31 | 24.71 | 24,206 | +0.28(+1.13%) |
Mar 27, 2020 | 24.12 | 24.66 | 24.04 | 24.44 | 41,567 | -0.63(-2.53%) |
Mar 26, 2020 | 24.28 | 25.08 | 24.28 | 25.07 | 24,656 | +0.68(+2.78%) |
Mar 25, 2020 | 23.90 | 24.69 | 23.78 | 24.39 | 43,349 | +1.21(+5.21%) |
Mar 24, 2020 | 22.75 | 23.27 | 22.75 | 23.18 | 22,238 | +1.98(+9.33%) |
Mar 23, 2020 | 21.52 | 21.52 | 21.07 | 21.21 | 32,860 | -0.23(-1.07%) |
Mar 20, 2020 | 21.57 | 22.05 | 21.33 | 21.44 | 91,369 | +0.42(+2.02%) |
Mar 19, 2020 | 20.76 | 21.31 | 20.59 | 21.01 | 63,875 | -1.08(-4.89%) |
Mar 18, 2020 | 22.28 | 23.30 | 21.72 | 22.09 | 13,058 | -1.89(-7.87%) |
Mar 17, 2020 | 23.85 | 24.11 | 23.53 | 23.98 | 28,570 | -0.11(-0.44%) |
Mar 16, 2020 | 24.09 | 24.64 | 24.01 | 24.09 | 37,557 | -2.90(-10.74%) |
Mar 13, 2020 | 26.78 | 27.00 | 26.03 | 26.98 | 34,985 | +0.13(+0.49%) |
Mar 12, 2020 | 27.98 | 27.98 | 26.73 | 26.85 | 39,813 | -3.13(-10.43%) |
Mar 11, 2020 | 30.47 | 30.47 | 29.85 | 29.98 | 44,220 | -0.88(-2.86%) |
Mar 10, 2020 | 31.11 | 31.11 | 30.29 | 30.86 | 53,012 | +0.27(+0.87%) |
Mar 09, 2020 | 30.91 | 30.93 | 30.34 | 30.59 | 53,665 | -1.89(-5.82%) |
Mar 06, 2020 | 32.28 | 32.48 | 32.15 | 32.48 | 13,699 | -0.44(-1.33%) |
Mar 05, 2020 | 32.95 | 33.15 | 32.82 | 32.92 | 19,694 | -0.21(-0.64%) |
Mar 04, 2020 | 32.94 | 33.17 | 32.79 | 33.13 | 41,099 | +0.74(+2.30%) |
Mar 03, 2020 | 32.46 | 32.84 | 32.22 | 32.39 | 190,844 | +0.26(+0.80%) |