Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.82 | 26.86 | 26.62 | 26.83 | 13,777 | +0.14(+0.52%) |
May 28, 2020 | 26.71 | 26.89 | 26.67 | 26.69 | 44,557 | +0.15(+0.57%) |
May 27, 2020 | 26.59 | 26.59 | 26.36 | 26.54 | 249,409 | +0.04(+0.13%) |
May 26, 2020 | 26.49 | 26.57 | 26.46 | 26.51 | 20,169 | +1.02(+3.99%) |
May 22, 2020 | 25.49 | 25.51 | 25.44 | 25.49 | 7,617 | -0.23(-0.90%) |
May 21, 2020 | 25.82 | 25.92 | 25.65 | 25.72 | 196,958 | -0.30(-1.17%) |
May 20, 2020 | 26.03 | 26.09 | 25.98 | 26.02 | 14,540 | +0.28(+1.07%) |
May 19, 2020 | 25.84 | 25.88 | 25.75 | 25.75 | 54,991 | -0.02(-0.06%) |
May 18, 2020 | 25.46 | 25.80 | 25.46 | 25.76 | 28,332 | +0.87(+3.52%) |
May 15, 2020 | 24.93 | 24.96 | 24.76 | 24.89 | 9,745 | -0.33(-1.31%) |
May 14, 2020 | 24.94 | 25.23 | 24.84 | 25.22 | 17,723 | -0.24(-0.95%) |
May 13, 2020 | 25.69 | 25.72 | 25.40 | 25.46 | 24,385 | -0.33(-1.28%) |
May 12, 2020 | 26.29 | 26.29 | 25.79 | 25.79 | 19,388 | -0.80(-3.02%) |
May 11, 2020 | 26.47 | 26.61 | 26.47 | 26.59 | 20,657 | +0.16(+0.59%) |
May 08, 2020 | 26.37 | 26.50 | 26.37 | 26.44 | 9,073 | +0.49(+1.87%) |
May 07, 2020 | 25.86 | 26.00 | 25.83 | 25.95 | 6,076 | +0.44(+1.71%) |
May 06, 2020 | 25.68 | 25.68 | 25.51 | 25.52 | 11,007 | -0.27(-1.04%) |
May 05, 2020 | 25.77 | 25.93 | 25.77 | 25.79 | 10,155 | +0.22(+0.85%) |
May 04, 2020 | 25.39 | 25.57 | 25.37 | 25.57 | 6,776 | -0.09(-0.33%) |
May 01, 2020 | 25.70 | 25.85 | 25.53 | 25.65 | 33,268 | -0.63(-2.42%) |
Apr 30, 2020 | 26.49 | 26.49 | 26.21 | 26.29 | 28,161 | -0.07(-0.28%) |
Apr 29, 2020 | 26.28 | 26.48 | 26.28 | 26.36 | 86,999 | +0.52(+2.00%) |
Apr 28, 2020 | 26.12 | 26.18 | 25.83 | 25.85 | 5,749 | +0.03(+0.11%) |
Apr 27, 2020 | 25.74 | 25.83 | 25.70 | 25.82 | 6,116 | +0.54(+2.15%) |
Apr 24, 2020 | 25.24 | 25.31 | 25.10 | 25.27 | 77,962 | +0.07(+0.26%) |
Apr 23, 2020 | 25.40 | 25.50 | 25.18 | 25.21 | 267,201 | +0.13(+0.53%) |
Apr 22, 2020 | 25.18 | 25.18 | 24.96 | 25.07 | 241,153 | +0.21(+0.85%) |
Apr 21, 2020 | 24.90 | 25.24 | 24.78 | 24.86 | 23,907 | -0.54(-2.11%) |
Apr 20, 2020 | 25.45 | 25.72 | 25.40 | 25.40 | 25,942 | -0.39(-1.52%) |
Apr 17, 2020 | 25.84 | 25.84 | 25.67 | 25.79 | 5,152 | +0.62(+2.45%) |
Apr 16, 2020 | 25.25 | 25.25 | 25.05 | 25.18 | 22,410 | -0.12(-0.46%) |
Apr 15, 2020 | 25.35 | 25.49 | 25.23 | 25.29 | 19,668 | -0.73(-2.81%) |
Apr 14, 2020 | 26.00 | 26.18 | 25.97 | 26.02 | 10,433 | +0.15(+0.59%) |
Apr 13, 2020 | 25.94 | 25.98 | 25.74 | 25.87 | 25,968 | -0.21(-0.79%) |
Apr 09, 2020 | 25.81 | 26.16 | 25.81 | 26.08 | 22,627 | +0.61(+2.41%) |
Apr 08, 2020 | 25.21 | 25.51 | 25.12 | 25.46 | 14,914 | +0.51(+2.05%) |
Apr 07, 2020 | 25.40 | 25.44 | 24.88 | 24.95 | 7,623 | +0.79(+3.29%) |
Apr 06, 2020 | 24.17 | 24.18 | 24.07 | 24.16 | 24,026 | +0.85(+3.64%) |
Apr 03, 2020 | 23.49 | 23.49 | 23.24 | 23.31 | 21,730 | -0.61(-2.54%) |
Apr 02, 2020 | 23.80 | 24.02 | 23.77 | 23.92 | 23,000 | -0.14(-0.59%) |
Apr 01, 2020 | 24.24 | 24.39 | 24.04 | 24.06 | 12,439 | -0.79(-3.16%) |
Mar 31, 2020 | 24.92 | 25.14 | 24.73 | 24.84 | 40,459 | +0.12(+0.51%) |
Mar 30, 2020 | 24.38 | 24.73 | 24.32 | 24.72 | 24,200 | +0.28(+1.13%) |
Mar 27, 2020 | 24.12 | 24.67 | 24.05 | 24.44 | 41,557 | -0.63(-2.53%) |
Mar 26, 2020 | 24.28 | 25.09 | 24.28 | 25.08 | 24,650 | +0.68(+2.78%) |
Mar 25, 2020 | 23.91 | 24.69 | 23.79 | 24.40 | 43,338 | +1.21(+5.21%) |
Mar 24, 2020 | 22.76 | 23.28 | 22.76 | 23.19 | 22,233 | +1.98(+9.33%) |
Mar 23, 2020 | 21.53 | 21.53 | 21.07 | 21.21 | 32,851 | -0.23(-1.07%) |
Mar 20, 2020 | 21.57 | 22.05 | 21.34 | 21.44 | 91,346 | +0.42(+2.02%) |
Mar 19, 2020 | 20.77 | 21.31 | 20.59 | 21.02 | 63,860 | -1.08(-4.89%) |
Mar 18, 2020 | 22.29 | 23.31 | 21.73 | 22.10 | 13,055 | -1.89(-7.87%) |
Mar 17, 2020 | 23.85 | 24.12 | 23.54 | 23.99 | 28,563 | -0.11(-0.44%) |
Mar 16, 2020 | 24.10 | 24.64 | 24.01 | 24.09 | 37,548 | -2.90(-10.74%) |
Mar 13, 2020 | 26.78 | 27.01 | 26.04 | 26.99 | 34,976 | +0.13(+0.49%) |
Mar 12, 2020 | 27.99 | 27.99 | 26.73 | 26.86 | 39,803 | -3.13(-10.43%) |
Mar 11, 2020 | 30.48 | 30.48 | 29.86 | 29.98 | 44,209 | -0.88(-2.86%) |
Mar 10, 2020 | 31.11 | 31.11 | 30.30 | 30.87 | 52,999 | +0.27(+0.87%) |
Mar 09, 2020 | 30.92 | 30.94 | 30.35 | 30.60 | 53,652 | -1.89(-5.82%) |
Mar 06, 2020 | 32.29 | 32.49 | 32.16 | 32.49 | 13,696 | -0.44(-1.33%) |
Mar 05, 2020 | 32.96 | 33.16 | 32.83 | 32.93 | 19,689 | -0.21(-0.64%) |
Mar 04, 2020 | 32.95 | 33.17 | 32.79 | 33.14 | 41,089 | +0.74(+2.30%) |
Mar 03, 2020 | 32.47 | 32.85 | 32.23 | 32.40 | 190,796 | +0.26(+0.80%) |