Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.79 | 26.12 | 25.63 | 26.11 | 120,678 | +0.46(+1.79%) |
May 28, 2020 | 25.83 | 25.97 | 25.63 | 25.65 | 187,667 | -0.18(-0.70%) |
May 27, 2020 | 25.79 | 25.84 | 25.54 | 25.83 | 202,447 | +0.09(+0.35%) |
May 26, 2020 | 25.88 | 26.00 | 25.70 | 25.74 | 232,297 | +0.58(+2.29%) |
May 22, 2020 | 25.31 | 25.31 | 25.08 | 25.17 | 316,434 | -0.48(-1.86%) |
May 21, 2020 | 25.75 | 25.84 | 25.55 | 25.64 | 143,063 | -0.23(-0.90%) |
May 20, 2020 | 25.94 | 26.03 | 25.74 | 25.88 | 180,597 | +0.33(+1.30%) |
May 19, 2020 | 25.68 | 25.80 | 25.51 | 25.54 | 211,600 | -0.24(-0.94%) |
May 18, 2020 | 25.45 | 25.81 | 25.43 | 25.79 | 193,017 | +0.95(+3.84%) |
May 15, 2020 | 24.83 | 24.96 | 24.72 | 24.83 | 142,812 | -0.31(-1.22%) |
May 14, 2020 | 24.59 | 25.15 | 24.53 | 25.14 | 184,179 | +0.11(+0.43%) |
May 13, 2020 | 25.38 | 25.48 | 24.91 | 25.03 | 201,989 | -0.15(-0.61%) |
May 12, 2020 | 25.37 | 25.62 | 25.17 | 25.18 | 332,608 | -0.04(-0.18%) |
May 11, 2020 | 25.29 | 25.40 | 25.20 | 25.23 | 780,026 | -0.26(-1.02%) |
May 08, 2020 | 25.27 | 25.58 | 25.27 | 25.49 | 217,666 | +0.48(+1.91%) |
May 07, 2020 | 25.01 | 25.08 | 24.90 | 25.01 | 222,794 | +0.25(+1.02%) |
May 06, 2020 | 24.93 | 24.99 | 24.72 | 24.76 | 992,859 | -0.08(-0.33%) |
May 05, 2020 | 24.96 | 25.13 | 24.84 | 24.84 | 590,735 | +0.02(+0.07%) |
May 04, 2020 | 24.54 | 24.82 | 24.52 | 24.82 | 101,560 | +0.26(+1.06%) |
May 01, 2020 | 24.76 | 24.84 | 24.37 | 24.56 | 249,810 | -0.76(-3.02%) |
Apr 30, 2020 | 25.70 | 25.80 | 25.17 | 25.33 | 214,376 | -0.58(-2.22%) |
Apr 29, 2020 | 25.59 | 25.95 | 25.59 | 25.90 | 243,892 | +0.67(+2.67%) |
Apr 28, 2020 | 25.42 | 25.42 | 25.13 | 25.23 | 186,588 | +0.09(+0.36%) |
Apr 27, 2020 | 24.92 | 25.16 | 24.90 | 25.14 | 181,655 | +0.49(+2.01%) |
Apr 24, 2020 | 24.66 | 24.72 | 24.39 | 24.64 | 403,412 | -0.06(-0.25%) |
Apr 23, 2020 | 24.96 | 25.12 | 24.63 | 24.71 | 264,237 | -0.04(-0.18%) |
Apr 22, 2020 | 24.74 | 24.83 | 24.73 | 24.75 | 129,802 | +0.59(+2.46%) |
Apr 21, 2020 | 24.25 | 24.37 | 24.06 | 24.16 | 278,540 | -0.58(-2.36%) |
Apr 20, 2020 | 24.85 | 25.08 | 24.73 | 24.74 | 155,699 | -0.38(-1.50%) |
Apr 17, 2020 | 25.19 | 25.21 | 24.90 | 25.12 | 292,743 | +0.47(+1.90%) |
Apr 16, 2020 | 24.77 | 24.81 | 24.53 | 24.65 | 182,028 | +0.06(+0.26%) |
Apr 15, 2020 | 24.51 | 24.64 | 24.35 | 24.59 | 351,266 | -0.53(-2.11%) |
Apr 14, 2020 | 25.03 | 25.25 | 24.95 | 25.12 | 288,565 | +0.53(+2.16%) |
Apr 13, 2020 | 24.52 | 24.60 | 24.25 | 24.59 | 294,881 | +0.06(+0.26%) |
Apr 09, 2020 | 24.81 | 25.01 | 24.45 | 24.53 | 195,421 | -0.10(-0.40%) |
Apr 08, 2020 | 24.31 | 24.68 | 24.12 | 24.63 | 1,325,938 | +0.38(+1.56%) |
Apr 07, 2020 | 24.86 | 24.86 | 24.12 | 24.25 | 380,039 | +0.19(+0.78%) |
Apr 06, 2020 | 23.72 | 24.06 | 23.59 | 24.06 | 305,813 | +1.19(+5.19%) |
Apr 03, 2020 | 23.19 | 23.29 | 22.68 | 22.87 | 212,105 | -0.48(-2.04%) |
Apr 02, 2020 | 22.85 | 23.35 | 22.85 | 23.35 | 411,020 | +0.81(+3.59%) |
Apr 01, 2020 | 22.70 | 22.87 | 22.43 | 22.54 | 192,122 | -0.99(-4.20%) |
Mar 31, 2020 | 23.48 | 23.74 | 23.33 | 23.53 | 480,009 | +0.15(+0.65%) |
Mar 30, 2020 | 23.03 | 23.39 | 22.90 | 23.38 | 752,163 | +0.37(+1.60%) |
Mar 27, 2020 | 22.95 | 23.38 | 22.84 | 23.01 | 475,152 | -1.31(-5.40%) |
Mar 26, 2020 | 23.56 | 24.37 | 23.56 | 24.32 | 352,200 | +0.86(+3.68%) |
Mar 25, 2020 | 23.09 | 23.81 | 22.81 | 23.46 | 455,573 | +0.74(+3.24%) |
Mar 24, 2020 | 22.39 | 22.90 | 22.32 | 22.72 | 905,854 | +1.52(+7.17%) |
Mar 23, 2020 | 21.39 | 21.57 | 20.82 | 21.20 | 419,034 | -0.53(-2.44%) |
Mar 20, 2020 | 22.45 | 22.56 | 21.55 | 21.73 | 269,386 | +0.27(+1.26%) |
Mar 19, 2020 | 21.08 | 21.82 | 20.94 | 21.46 | 495,072 | +0.22(+1.02%) |
Mar 18, 2020 | 21.29 | 21.96 | 20.77 | 21.25 | 666,377 | -1.79(-7.77%) |
Mar 17, 2020 | 22.39 | 23.24 | 22.05 | 23.03 | 438,090 | +0.89(+4.02%) |
Mar 16, 2020 | 22.03 | 22.84 | 21.39 | 22.14 | 717,758 | -2.56(-10.37%) |
Mar 13, 2020 | 25.17 | 25.25 | 23.68 | 24.71 | 423,543 | +1.40(+6.02%) |
Mar 12, 2020 | 23.52 | 23.73 | 22.75 | 23.30 | 700,334 | -2.50(-9.69%) |
Mar 11, 2020 | 26.24 | 26.33 | 25.59 | 25.80 | 241,389 | -1.09(-4.05%) |
Mar 10, 2020 | 26.71 | 26.93 | 26.22 | 26.89 | 438,047 | +1.16(+4.51%) |
Mar 09, 2020 | 25.43 | 26.19 | 24.78 | 25.73 | 451,451 | -1.79(-6.50%) |
Mar 06, 2020 | 27.56 | 27.69 | 27.32 | 27.52 | 113,004 | -0.58(-2.08%) |
Mar 05, 2020 | 28.37 | 28.53 | 27.97 | 28.11 | 384,293 | -0.50(-1.76%) |
Mar 04, 2020 | 28.47 | 28.64 | 28.40 | 28.61 | 876,994 | +0.49(+1.76%) |
Mar 03, 2020 | 28.29 | 29.15 | 27.99 | 28.11 | 148,301 | -0.18(-0.64%) |