Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.17 | 27.30 | 27.00 | 27.30 | 167,300 | +0.71(+2.67%) |
May 28, 2020 | 26.00 | 26.76 | 26.00 | 26.59 | 104,138 | +1.00(+3.89%) |
May 27, 2020 | 25.48 | 25.65 | 25.32 | 25.59 | 72,054 | +0.02(+0.10%) |
May 26, 2020 | 25.50 | 25.73 | 25.41 | 25.57 | 93,945 | +0.01(+0.04%) |
May 22, 2020 | 25.53 | 25.71 | 25.45 | 25.56 | 116,800 | +0.21(+0.83%) |
May 21, 2020 | 25.66 | 25.68 | 25.26 | 25.35 | 67,189 | -0.06(-0.24%) |
May 20, 2020 | 25.30 | 25.68 | 25.30 | 25.41 | 97,519 | +0.36(+1.44%) |
May 19, 2020 | 25.16 | 25.50 | 25.05 | 25.05 | 112,090 | -0.48(-1.88%) |
May 18, 2020 | 24.83 | 25.66 | 24.83 | 25.53 | 162,374 | +1.19(+4.87%) |
May 15, 2020 | 24.34 | 24.49 | 23.95 | 24.34 | 76,400 | +0.08(+0.33%) |
May 14, 2020 | 24.02 | 24.27 | 23.84 | 24.27 | 100,786 | -0.41(-1.68%) |
May 13, 2020 | 25.01 | 25.20 | 24.49 | 24.68 | 79,294 | -0.27(-1.08%) |
May 12, 2020 | 25.18 | 25.30 | 24.89 | 24.95 | 105,081 | -0.30(-1.20%) |
May 11, 2020 | 24.97 | 25.39 | 24.97 | 25.25 | 71,959 | +0.06(+0.25%) |
May 08, 2020 | 25.58 | 25.60 | 25.15 | 25.19 | 366,200 | -0.12(-0.46%) |
May 07, 2020 | 25.42 | 25.60 | 24.85 | 25.31 | 148,471 | +0.18(+0.71%) |
May 06, 2020 | 25.26 | 25.32 | 24.83 | 25.13 | 61,527 | +0.18(+0.72%) |
May 05, 2020 | 24.82 | 25.34 | 24.82 | 24.95 | 68,192 | +0.31(+1.26%) |
May 04, 2020 | 24.79 | 24.81 | 24.38 | 24.64 | 122,008 | -0.21(-0.85%) |
May 01, 2020 | 25.02 | 25.45 | 24.85 | 24.85 | 61,500 | -0.57(-2.24%) |
Apr 30, 2020 | 25.55 | 25.58 | 25.03 | 25.42 | 82,526 | -0.70(-2.68%) |
Apr 29, 2020 | 25.97 | 26.23 | 25.84 | 26.12 | 72,627 | +0.45(+1.75%) |
Apr 28, 2020 | 25.99 | 26.08 | 25.63 | 25.67 | 79,703 | +0.11(+0.41%) |
Apr 27, 2020 | 25.30 | 25.63 | 25.28 | 25.57 | 93,490 | +0.34(+1.33%) |
Apr 24, 2020 | 25.20 | 25.28 | 24.63 | 25.23 | 46,900 | +0.08(+0.32%) |
Apr 23, 2020 | 25.22 | 25.71 | 24.96 | 25.15 | 88,305 | -0.27(-1.06%) |
Apr 22, 2020 | 25.36 | 25.63 | 25.24 | 25.42 | 93,238 | +0.23(+0.91%) |
Apr 21, 2020 | 25.42 | 25.55 | 24.79 | 25.19 | 93,301 | -1.03(-3.93%) |
Apr 20, 2020 | 26.11 | 26.49 | 26.04 | 26.22 | 108,196 | -0.35(-1.32%) |
Apr 17, 2020 | 26.27 | 26.58 | 26.08 | 26.57 | 124,400 | +0.57(+2.19%) |
Apr 16, 2020 | 26.39 | 26.41 | 25.56 | 26.00 | 94,260 | -0.19(-0.73%) |
Apr 15, 2020 | 26.23 | 26.46 | 26.09 | 26.19 | 130,939 | -1.26(-4.59%) |
Apr 14, 2020 | 26.96 | 27.47 | 26.93 | 27.45 | 163,796 | +1.58(+6.11%) |
Apr 13, 2020 | 26.54 | 26.55 | 25.40 | 25.87 | 145,416 | -0.43(-1.63%) |
Apr 09, 2020 | 26.14 | 26.37 | 25.74 | 26.30 | 441,000 | +0.55(+2.14%) |
Apr 08, 2020 | 25.54 | 25.81 | 25.25 | 25.75 | 115,934 | -0.29(-1.10%) |
Apr 07, 2020 | 26.05 | 26.30 | 25.77 | 26.04 | 131,904 | +0.51(+2.01%) |
Apr 06, 2020 | 25.11 | 25.52 | 25.10 | 25.52 | 134,267 | +0.73(+2.96%) |
Apr 03, 2020 | 24.64 | 25.33 | 24.61 | 24.79 | 143,400 | +0.11(+0.45%) |
Apr 02, 2020 | 23.96 | 24.87 | 23.91 | 24.68 | 112,067 | +0.25(+1.02%) |
Apr 01, 2020 | 24.53 | 24.82 | 24.05 | 24.43 | 139,196 | -0.91(-3.61%) |
Mar 31, 2020 | 25.05 | 25.62 | 24.96 | 25.34 | 131,149 | +0.36(+1.42%) |
Mar 30, 2020 | 24.39 | 24.99 | 24.29 | 24.99 | 198,753 | +1.34(+5.67%) |
Mar 27, 2020 | 23.52 | 23.98 | 23.20 | 23.65 | 144,500 | -0.84(-3.43%) |
Mar 26, 2020 | 23.50 | 24.49 | 23.40 | 24.49 | 127,809 | +1.12(+4.79%) |
Mar 25, 2020 | 23.25 | 23.86 | 22.96 | 23.37 | 126,657 | -0.11(-0.45%) |
Mar 24, 2020 | 23.27 | 23.91 | 22.97 | 23.48 | 137,941 | +1.21(+5.46%) |
Mar 23, 2020 | 22.86 | 23.27 | 21.39 | 22.26 | 202,196 | +0.41(+1.85%) |
Mar 20, 2020 | 22.07 | 22.87 | 21.62 | 21.86 | 229,300 | -0.55(-2.48%) |
Mar 19, 2020 | 22.34 | 22.94 | 21.88 | 22.41 | 194,237 | +0.95(+4.43%) |
Mar 18, 2020 | 21.18 | 22.51 | 20.90 | 21.46 | 228,710 | -1.94(-8.29%) |
Mar 17, 2020 | 22.53 | 23.66 | 21.90 | 23.40 | 253,994 | +1.92(+8.94%) |
Mar 16, 2020 | 21.44 | 22.67 | 21.13 | 21.48 | 292,234 | -2.87(-11.79%) |
Mar 13, 2020 | 24.33 | 24.50 | 22.94 | 24.35 | 317,200 | +2.04(+9.14%) |
Mar 12, 2020 | 22.75 | 23.05 | 21.80 | 22.31 | 254,986 | -2.87(-11.40%) |
Mar 11, 2020 | 25.95 | 26.00 | 24.94 | 25.18 | 192,109 | -1.00(-3.82%) |
Mar 10, 2020 | 26.36 | 26.36 | 25.25 | 26.18 | 158,864 | +0.75(+2.95%) |
Mar 09, 2020 | 26.05 | 26.48 | 25.36 | 25.43 | 132,685 | -2.41(-8.66%) |
Mar 06, 2020 | 27.95 | 28.02 | 27.51 | 27.84 | 98,500 | -0.41(-1.45%) |
Mar 05, 2020 | 28.31 | 28.60 | 28.09 | 28.25 | 84,487 | -0.76(-2.62%) |
Mar 04, 2020 | 28.60 | 29.01 | 28.42 | 29.01 | 99,114 | +0.97(+3.46%) |
Mar 03, 2020 | 28.56 | 28.82 | 27.96 | 28.04 | 123,383 | -0.16(-0.57%) |