Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.93 | 26.19 | 25.15 | 25.85 | 189,733 | -0.16(-0.63%) |
May 28, 2020 | 26.58 | 27.52 | 25.74 | 26.01 | 202,252 | -0.28(-1.06%) |
May 27, 2020 | 25.57 | 26.39 | 24.64 | 26.29 | 139,322 | +1.02(+4.05%) |
May 26, 2020 | 24.67 | 25.83 | 24.48 | 25.27 | 137,615 | +1.29(+5.39%) |
May 22, 2020 | 23.75 | 24.22 | 23.45 | 23.98 | 82,488 | +0.33(+1.38%) |
May 21, 2020 | 24.12 | 24.69 | 23.60 | 23.65 | 129,957 | -0.74(-3.03%) |
May 20, 2020 | 24.38 | 24.93 | 24.06 | 24.39 | 110,767 | +0.44(+1.85%) |
May 19, 2020 | 24.25 | 25.09 | 23.64 | 23.95 | 210,382 | -0.24(-0.97%) |
May 18, 2020 | 24.14 | 24.79 | 24.05 | 24.18 | 287,365 | +0.91(+3.91%) |
May 15, 2020 | 23.43 | 23.59 | 22.81 | 23.27 | 144,403 | -0.21(-0.90%) |
May 14, 2020 | 23.19 | 23.54 | 22.41 | 23.48 | 128,387 | -0.24(-1.01%) |
May 13, 2020 | 24.93 | 25.08 | 23.28 | 23.72 | 102,239 | -1.46(-5.78%) |
May 12, 2020 | 25.26 | 25.77 | 25.18 | 25.18 | 173,054 | -0.13(-0.53%) |
May 11, 2020 | 24.97 | 25.50 | 24.79 | 25.31 | 126,688 | +0.05(+0.19%) |
May 08, 2020 | 25.60 | 25.78 | 25.16 | 25.27 | 100,236 | +0.15(+0.61%) |
May 07, 2020 | 25.36 | 25.64 | 25.05 | 25.11 | 99,523 | +0.11(+0.46%) |
May 06, 2020 | 25.07 | 25.46 | 24.59 | 25.00 | 118,980 | -0.03(-0.12%) |
May 05, 2020 | 24.48 | 25.53 | 24.25 | 25.03 | 108,413 | +0.81(+3.36%) |
May 04, 2020 | 24.74 | 24.87 | 23.94 | 24.21 | 130,113 | -1.04(-4.13%) |
May 01, 2020 | 25.72 | 26.33 | 24.47 | 25.26 | 204,649 | -2.03(-7.44%) |
Apr 30, 2020 | 28.82 | 28.90 | 27.07 | 27.29 | 158,056 | -2.13(-7.23%) |
Apr 29, 2020 | 29.37 | 30.43 | 28.25 | 29.41 | 220,156 | +0.68(+2.37%) |
Apr 28, 2020 | 28.73 | 28.80 | 27.51 | 28.73 | 180,506 | +0.62(+2.21%) |
Apr 27, 2020 | 25.94 | 28.24 | 25.94 | 28.11 | 121,914 | +2.28(+8.82%) |
Apr 24, 2020 | 26.59 | 26.59 | 25.49 | 25.83 | 72,567 | -0.61(-2.32%) |
Apr 23, 2020 | 25.76 | 26.89 | 25.66 | 26.44 | 140,163 | +0.73(+2.83%) |
Apr 22, 2020 | 25.50 | 25.98 | 24.95 | 25.72 | 102,663 | +0.60(+2.40%) |
Apr 21, 2020 | 25.88 | 26.08 | 24.78 | 25.11 | 101,775 | -1.55(-5.82%) |
Apr 20, 2020 | 27.40 | 27.47 | 25.95 | 26.66 | 158,052 | -1.59(-5.63%) |
Apr 17, 2020 | 27.31 | 28.50 | 26.84 | 28.25 | 106,605 | +1.62(+6.08%) |
Apr 16, 2020 | 25.89 | 26.69 | 25.48 | 26.63 | 132,917 | +0.91(+3.54%) |
Apr 15, 2020 | 25.87 | 26.45 | 25.45 | 25.72 | 90,692 | -1.05(-3.93%) |
Apr 14, 2020 | 26.22 | 27.05 | 25.94 | 26.78 | 99,448 | +0.98(+3.79%) |
Apr 13, 2020 | 26.04 | 26.04 | 24.95 | 25.80 | 65,224 | -0.51(-1.93%) |
Apr 09, 2020 | 24.90 | 26.54 | 24.62 | 26.31 | 132,500 | +1.59(+6.43%) |
Apr 08, 2020 | 24.15 | 25.03 | 23.71 | 24.72 | 162,540 | +1.03(+4.37%) |
Apr 07, 2020 | 23.62 | 24.10 | 23.25 | 23.68 | 100,028 | +0.43(+1.85%) |
Apr 06, 2020 | 22.56 | 23.40 | 22.11 | 23.25 | 178,939 | +1.34(+6.12%) |
Apr 03, 2020 | 22.09 | 22.68 | 20.96 | 21.91 | 119,761 | -0.22(-1.00%) |
Apr 02, 2020 | 22.16 | 22.97 | 21.62 | 22.13 | 171,166 | -0.39(-1.74%) |
Apr 01, 2020 | 23.18 | 23.42 | 22.02 | 22.53 | 108,727 | -1.34(-5.62%) |
Mar 31, 2020 | 23.56 | 24.72 | 23.14 | 23.87 | 174,393 | +0.37(+1.59%) |
Mar 30, 2020 | 21.78 | 23.49 | 21.73 | 23.49 | 179,531 | +1.75(+8.06%) |
Mar 27, 2020 | 22.56 | 22.80 | 21.54 | 21.74 | 121,850 | -1.46(-6.28%) |
Mar 26, 2020 | 21.91 | 23.57 | 20.90 | 23.20 | 150,320 | +1.30(+5.95%) |
Mar 25, 2020 | 21.94 | 23.19 | 20.67 | 21.89 | 179,799 | -0.18(-0.82%) |
Mar 24, 2020 | 20.40 | 23.18 | 20.40 | 22.08 | 166,790 | +1.93(+9.61%) |
Mar 23, 2020 | 20.21 | 21.40 | 17.97 | 20.14 | 230,369 | -0.34(-1.68%) |
Mar 20, 2020 | 22.69 | 23.36 | 20.32 | 20.49 | 249,025 | -2.19(-9.67%) |
Mar 19, 2020 | 23.98 | 24.35 | 21.54 | 22.68 | 216,874 | -1.35(-5.62%) |
Mar 18, 2020 | 23.10 | 24.89 | 22.20 | 24.03 | 193,130 | -0.27(-1.10%) |
Mar 17, 2020 | 21.23 | 24.56 | 20.78 | 24.30 | 213,001 | +3.15(+14.90%) |
Mar 16, 2020 | 23.37 | 23.41 | 20.97 | 21.15 | 205,592 | -2.27(-9.69%) |
Mar 13, 2020 | 21.49 | 23.55 | 21.07 | 23.42 | 310,002 | +2.94(+14.36%) |
Mar 12, 2020 | 24.03 | 24.34 | 20.34 | 20.48 | 232,556 | -4.52(-18.08%) |
Mar 11, 2020 | 25.37 | 25.89 | 24.40 | 25.00 | 202,713 | -0.80(-3.12%) |
Mar 10, 2020 | 25.69 | 26.01 | 24.50 | 25.80 | 296,026 | +0.37(+1.47%) |
Mar 09, 2020 | 25.98 | 26.62 | 25.22 | 25.43 | 181,846 | -1.39(-5.18%) |
Mar 06, 2020 | 27.08 | 27.98 | 26.24 | 26.82 | 153,905 | -0.80(-2.91%) |
Mar 05, 2020 | 28.01 | 28.42 | 27.10 | 27.62 | 114,957 | -0.72(-2.53%) |
Mar 04, 2020 | 27.91 | 28.42 | 27.79 | 28.34 | 64,191 | +0.66(+2.39%) |
Mar 03, 2020 | 27.98 | 27.98 | 27.12 | 27.68 | 108,458 | -0.12(-0.45%) |