Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.40 | 26.50 | 25.30 | 26.25 | 72,000 | +0.85(+3.35%) |
May 28, 2020 | 25.21 | 25.40 | 25.21 | 25.40 | 11,262 | +0.10(+0.40%) |
May 27, 2020 | 25.13 | 25.32 | 25.10 | 25.30 | 28,298 | +0.12(+0.48%) |
May 26, 2020 | 25.29 | 25.29 | 25.12 | 25.18 | 15,692 | -0.07(-0.28%) |
May 22, 2020 | 25.24 | 25.25 | 25.13 | 25.25 | 3,900 | +0.10(+0.40%) |
May 21, 2020 | 25.27 | 25.27 | 25.14 | 25.15 | 5,579 | +0.02(+0.08%) |
May 20, 2020 | 25.13 | 25.24 | 25.13 | 25.13 | 6,873 | +0.00(+0.02%) |
May 19, 2020 | 25.39 | 25.39 | 25.12 | 25.12 | 9,918 | -0.07(-0.30%) |
May 18, 2020 | 25.50 | 25.50 | 25.19 | 25.20 | 10,032 | +0.02(+0.08%) |
May 15, 2020 | 25.17 | 25.25 | 25.17 | 25.18 | 2,000 | -0.02(-0.08%) |
May 14, 2020 | 25.16 | 25.25 | 25.16 | 25.20 | 6,856 | -0.05(-0.20%) |
May 13, 2020 | 25.25 | 25.40 | 25.17 | 25.25 | 15,113 | +0.00(+0.00%) |
May 12, 2020 | 25.25 | 25.42 | 25.15 | 25.25 | 31,339 | +0.04(+0.16%) |
May 11, 2020 | 25.50 | 25.50 | 25.21 | 25.21 | 11,208 | -0.03(-0.12%) |
May 08, 2020 | 25.15 | 25.29 | 25.15 | 25.24 | 16,700 | +0.04(+0.16%) |
May 07, 2020 | 25.25 | 25.27 | 25.20 | 25.20 | 10,323 | +0.00(+0.00%) |
May 06, 2020 | 25.50 | 25.50 | 25.20 | 25.20 | 11,938 | -0.15(-0.59%) |
May 05, 2020 | 25.25 | 25.37 | 25.25 | 25.35 | 25,792 | -0.00(-0.00%) |
May 04, 2020 | 25.50 | 25.50 | 25.14 | 25.35 | 34,983 | +0.03(+0.10%) |
May 01, 2020 | 25.16 | 25.50 | 25.16 | 25.32 | 6,500 | -0.03(-0.10%) |
Apr 30, 2020 | 25.30 | 25.50 | 25.09 | 25.35 | 12,289 | -0.11(-0.43%) |
Apr 29, 2020 | 25.46 | 25.46 | 25.46 | 25.46 | 3,148 | -0.10(-0.40%) |
Apr 28, 2020 | 25.50 | 25.71 | 25.50 | 25.56 | 21,064 | +0.02(+0.08%) |
Apr 27, 2020 | 25.31 | 25.58 | 25.31 | 25.54 | 12,672 | +0.16(+0.64%) |
Apr 24, 2020 | 25.54 | 25.54 | 25.33 | 25.38 | 2,000 | +0.01(+0.04%) |
Apr 23, 2020 | 25.48 | 25.54 | 25.32 | 25.37 | 5,000 | +0.10(+0.40%) |
Apr 22, 2020 | 25.14 | 25.53 | 25.11 | 25.27 | 24,334 | +0.07(+0.28%) |
Apr 21, 2020 | 25.10 | 25.20 | 25.10 | 25.20 | 7,943 | +0.07(+0.30%) |
Apr 20, 2020 | 25.11 | 25.18 | 25.10 | 25.12 | 24,841 | -0.02(-0.06%) |
Apr 17, 2020 | 25.12 | 25.20 | 25.09 | 25.14 | 35,800 | -0.04(-0.16%) |
Apr 16, 2020 | 25.05 | 25.19 | 25.05 | 25.18 | 36,512 | +0.10(+0.41%) |
Apr 15, 2020 | 25.05 | 25.10 | 25.01 | 25.08 | 28,325 | +0.04(+0.16%) |
Apr 14, 2020 | 25.05 | 25.11 | 25.00 | 25.04 | 21,901 | -0.01(-0.05%) |
Apr 13, 2020 | 25.03 | 25.10 | 25.00 | 25.05 | 28,956 | +0.01(+0.04%) |
Apr 09, 2020 | 25.01 | 25.14 | 25.00 | 25.04 | 18,600 | +0.04(+0.16%) |
Apr 08, 2020 | 25.01 | 25.07 | 24.95 | 25.00 | 20,717 | -0.11(-0.44%) |
Apr 07, 2020 | 25.15 | 25.15 | 25.01 | 25.11 | 8,941 | +0.08(+0.31%) |
Apr 06, 2020 | 25.15 | 25.17 | 24.94 | 25.03 | 30,288 | -0.12(-0.47%) |
Apr 03, 2020 | 25.01 | 25.15 | 24.96 | 25.15 | 6,300 | +0.00(+0.00%) |
Apr 02, 2020 | 25.15 | 25.15 | 24.96 | 25.15 | 9,820 | +0.02(+0.08%) |
Apr 01, 2020 | 24.90 | 25.20 | 24.90 | 25.13 | 26,743 | +0.22(+0.88%) |
Mar 31, 2020 | 25.10 | 25.20 | 24.91 | 24.91 | 15,015 | -0.01(-0.04%) |
Mar 30, 2020 | 24.95 | 25.00 | 24.90 | 24.92 | 12,175 | +0.04(+0.16%) |
Mar 27, 2020 | 25.00 | 25.00 | 24.85 | 24.88 | 10,900 | -0.07(-0.26%) |
Mar 26, 2020 | 25.14 | 25.14 | 24.89 | 24.95 | 9,041 | -0.08(-0.30%) |
Mar 25, 2020 | 24.82 | 25.10 | 24.78 | 25.02 | 10,842 | +0.21(+0.85%) |
Mar 24, 2020 | 24.47 | 25.00 | 24.47 | 24.81 | 16,562 | +0.16(+0.65%) |
Mar 23, 2020 | 24.52 | 24.72 | 24.20 | 24.65 | 22,951 | +0.25(+1.02%) |
Mar 20, 2020 | 24.32 | 25.00 | 24.05 | 24.40 | 26,500 | -0.18(-0.72%) |
Mar 19, 2020 | 23.95 | 24.87 | 23.15 | 24.58 | 53,657 | +0.28(+1.15%) |
Mar 18, 2020 | 24.80 | 24.86 | 23.66 | 24.30 | 41,597 | -0.68(-2.72%) |
Mar 17, 2020 | 24.86 | 25.08 | 24.86 | 24.98 | 8,363 | +0.06(+0.24%) |
Mar 16, 2020 | 24.95 | 25.04 | 24.83 | 24.92 | 28,524 | -0.16(-0.64%) |
Mar 13, 2020 | 25.15 | 25.25 | 25.01 | 25.08 | 23,800 | +0.08(+0.32%) |
Mar 12, 2020 | 25.35 | 25.52 | 25.00 | 25.00 | 24,215 | -0.51(-1.98%) |
Mar 11, 2020 | 25.43 | 25.58 | 25.35 | 25.51 | 10,200 | +0.16(+0.62%) |
Mar 10, 2020 | 25.98 | 25.98 | 25.15 | 25.35 | 12,805 | -0.64(-2.46%) |
Mar 09, 2020 | 25.40 | 25.99 | 25.09 | 25.99 | 34,771 | +0.44(+1.72%) |
Mar 06, 2020 | 25.60 | 25.61 | 25.51 | 25.55 | 6,200 | -0.03(-0.12%) |
Mar 05, 2020 | 25.60 | 25.76 | 25.55 | 25.58 | 15,248 | -0.03(-0.12%) |
Mar 04, 2020 | 26.34 | 26.34 | 25.61 | 25.61 | 25,037 | +0.08(+0.31%) |
Mar 03, 2020 | 25.75 | 25.75 | 25.45 | 25.53 | 6,034 | -0.18(-0.70%) |