Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.36 | 25.67 | 24.78 | 25.04 | 18,900 | -0.46(-1.80%) |
May 28, 2020 | 25.63 | 25.81 | 25.31 | 25.50 | 49,262 | -0.05(-0.20%) |
May 27, 2020 | 25.21 | 26.15 | 24.84 | 25.55 | 66,679 | +0.50(+2.00%) |
May 26, 2020 | 26.12 | 26.13 | 24.75 | 25.05 | 92,979 | -0.35(-1.38%) |
May 22, 2020 | 25.13 | 25.97 | 24.61 | 25.40 | 65,700 | +0.70(+2.83%) |
May 21, 2020 | 27.75 | 27.75 | 24.50 | 24.70 | 71,580 | -2.64(-9.66%) |
May 20, 2020 | 27.08 | 27.60 | 24.96 | 27.34 | 25,270 | +1.05(+3.99%) |
May 19, 2020 | 26.89 | 27.87 | 26.29 | 26.29 | 27,802 | -0.94(-3.45%) |
May 18, 2020 | 26.73 | 28.34 | 26.73 | 27.23 | 34,748 | +0.83(+3.14%) |
May 15, 2020 | 26.37 | 26.91 | 25.76 | 26.40 | 10,500 | -0.11(-0.41%) |
May 14, 2020 | 26.14 | 26.89 | 25.58 | 26.51 | 9,096 | -0.13(-0.49%) |
May 13, 2020 | 26.77 | 27.04 | 25.49 | 26.64 | 30,003 | -0.13(-0.49%) |
May 12, 2020 | 28.91 | 29.63 | 26.52 | 26.77 | 34,710 | -1.97(-6.85%) |
May 11, 2020 | 28.14 | 29.23 | 27.56 | 28.74 | 34,799 | +0.47(+1.66%) |
May 08, 2020 | 28.14 | 29.64 | 27.91 | 28.27 | 16,700 | +0.85(+3.10%) |
May 07, 2020 | 28.15 | 29.76 | 27.40 | 27.42 | 13,436 | -0.30(-1.08%) |
May 06, 2020 | 26.40 | 28.53 | 25.49 | 27.72 | 32,623 | +1.51(+5.76%) |
May 05, 2020 | 27.71 | 27.75 | 25.93 | 26.21 | 13,444 | -1.78(-6.36%) |
May 04, 2020 | 28.45 | 28.49 | 26.96 | 27.99 | 15,776 | -0.90(-3.12%) |
May 01, 2020 | 27.36 | 29.49 | 26.23 | 28.89 | 45,200 | +0.80(+2.85%) |
Apr 30, 2020 | 28.01 | 30.01 | 27.81 | 28.09 | 10,878 | -0.58(-2.02%) |
Apr 29, 2020 | 28.00 | 31.77 | 27.40 | 28.67 | 29,878 | +1.01(+3.65%) |
Apr 28, 2020 | 27.10 | 28.29 | 26.95 | 27.66 | 22,087 | +0.56(+2.07%) |
Apr 27, 2020 | 26.67 | 27.10 | 26.44 | 27.10 | 22,566 | +0.34(+1.27%) |
Apr 24, 2020 | 26.59 | 26.92 | 26.34 | 26.76 | 5,900 | -0.20(-0.74%) |
Apr 23, 2020 | 26.06 | 26.96 | 26.04 | 26.96 | 37,491 | +0.64(+2.43%) |
Apr 22, 2020 | 26.05 | 26.56 | 26.05 | 26.32 | 8,092 | +0.00(+0.00%) |
Apr 21, 2020 | 25.74 | 26.45 | 25.51 | 26.32 | 11,958 | +0.32(+1.23%) |
Apr 20, 2020 | 25.46 | 26.87 | 25.46 | 26.00 | 14,233 | -0.49(-1.85%) |
Apr 17, 2020 | 24.80 | 26.68 | 24.00 | 26.49 | 21,900 | +2.25(+9.28%) |
Apr 16, 2020 | 24.46 | 24.47 | 23.45 | 24.24 | 31,303 | -0.26(-1.06%) |
Apr 15, 2020 | 25.55 | 25.55 | 24.22 | 24.50 | 33,060 | -1.70(-6.49%) |
Apr 14, 2020 | 26.86 | 26.92 | 26.16 | 26.20 | 13,337 | -0.35(-1.32%) |
Apr 13, 2020 | 26.31 | 26.86 | 25.79 | 26.55 | 46,285 | -0.30(-1.12%) |
Apr 09, 2020 | 25.64 | 26.85 | 24.96 | 26.85 | 9,300 | +0.81(+3.11%) |
Apr 08, 2020 | 25.80 | 26.21 | 23.73 | 26.04 | 17,113 | +0.36(+1.40%) |
Apr 07, 2020 | 26.90 | 26.92 | 24.11 | 25.68 | 23,621 | -0.72(-2.73%) |
Apr 06, 2020 | 25.39 | 26.86 | 25.30 | 26.40 | 21,320 | +1.58(+6.37%) |
Apr 03, 2020 | 25.64 | 26.09 | 24.20 | 24.82 | 21,100 | -0.61(-2.40%) |
Apr 02, 2020 | 24.17 | 27.15 | 23.25 | 25.43 | 29,713 | +1.13(+4.65%) |
Apr 01, 2020 | 26.92 | 26.92 | 23.27 | 24.30 | 29,130 | -2.20(-8.30%) |
Mar 31, 2020 | 26.10 | 27.72 | 25.70 | 26.50 | 93,347 | +0.25(+0.95%) |
Mar 30, 2020 | 26.40 | 27.41 | 24.77 | 26.25 | 18,075 | +0.89(+3.51%) |
Mar 27, 2020 | 26.16 | 27.98 | 25.32 | 25.36 | 24,400 | -1.99(-7.28%) |
Mar 26, 2020 | 26.90 | 27.35 | 25.26 | 27.35 | 35,781 | +0.41(+1.52%) |
Mar 25, 2020 | 27.68 | 27.68 | 24.91 | 26.94 | 44,827 | -1.04(-3.72%) |
Mar 24, 2020 | 26.29 | 27.98 | 24.48 | 27.98 | 27,348 | +1.40(+5.27%) |
Mar 23, 2020 | 26.53 | 27.70 | 20.63 | 26.58 | 39,521 | +0.19(+0.72%) |
Mar 20, 2020 | 24.76 | 26.39 | 21.90 | 26.39 | 72,700 | +1.39(+5.56%) |
Mar 19, 2020 | 20.56 | 25.88 | 17.25 | 25.00 | 33,575 | +4.74(+23.40%) |
Mar 18, 2020 | 26.26 | 26.26 | 16.50 | 20.26 | 79,941 | -7.74(-27.64%) |
Mar 17, 2020 | 22.71 | 28.17 | 21.77 | 28.00 | 35,398 | +5.70(+25.56%) |
Mar 16, 2020 | 23.65 | 25.77 | 21.38 | 22.30 | 40,134 | -3.65(-14.07%) |
Mar 13, 2020 | 25.86 | 26.58 | 23.77 | 25.95 | 35,200 | +0.94(+3.76%) |
Mar 12, 2020 | 26.62 | 27.22 | 23.43 | 25.01 | 25,968 | -2.82(-10.13%) |
Mar 11, 2020 | 27.40 | 28.88 | 26.22 | 27.83 | 22,891 | -1.24(-4.27%) |
Mar 10, 2020 | 29.23 | 29.50 | 26.52 | 29.07 | 37,785 | +0.37(+1.29%) |
Mar 09, 2020 | 30.37 | 30.59 | 28.00 | 28.70 | 24,063 | -2.53(-8.10%) |
Mar 06, 2020 | 31.16 | 32.25 | 30.42 | 31.23 | 26,300 | +0.39(+1.26%) |
Mar 05, 2020 | 32.26 | 33.00 | 29.03 | 30.84 | 28,762 | -2.09(-6.35%) |
Mar 04, 2020 | 31.52 | 32.93 | 30.81 | 32.93 | 13,373 | +1.61(+5.14%) |
Mar 03, 2020 | 31.16 | 31.52 | 30.18 | 31.32 | 29,367 | +0.04(+0.13%) |