Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.96 | 26.01 | 25.11 | 25.44 | 91,448 | -0.98(-3.70%) |
May 28, 2020 | 27.57 | 27.76 | 26.06 | 26.42 | 117,170 | -0.63(-2.32%) |
May 27, 2020 | 25.82 | 27.25 | 25.79 | 27.04 | 137,252 | +2.02(+8.06%) |
May 26, 2020 | 24.21 | 25.57 | 24.21 | 25.03 | 241,217 | +1.50(+6.36%) |
May 22, 2020 | 23.67 | 24.08 | 23.27 | 23.53 | 130,258 | -0.22(-0.91%) |
May 21, 2020 | 23.83 | 24.12 | 23.63 | 23.74 | 72,828 | -0.20(-0.82%) |
May 20, 2020 | 22.73 | 24.01 | 22.73 | 23.94 | 138,855 | +1.35(+5.95%) |
May 19, 2020 | 23.51 | 23.69 | 22.60 | 22.60 | 117,668 | -1.02(-4.33%) |
May 18, 2020 | 22.95 | 23.69 | 22.48 | 23.62 | 132,825 | +1.69(+7.69%) |
May 15, 2020 | 21.77 | 22.25 | 21.52 | 21.93 | 89,329 | +0.05(+0.25%) |
May 14, 2020 | 21.35 | 22.04 | 20.67 | 21.88 | 108,896 | -0.31(-1.41%) |
May 13, 2020 | 23.19 | 23.19 | 21.74 | 22.19 | 73,936 | -1.31(-5.57%) |
May 12, 2020 | 25.16 | 25.16 | 23.47 | 23.50 | 99,886 | -1.58(-6.29%) |
May 11, 2020 | 25.21 | 25.49 | 24.68 | 25.08 | 140,039 | -0.57(-2.24%) |
May 08, 2020 | 24.93 | 25.74 | 24.88 | 25.65 | 104,719 | +1.35(+5.57%) |
May 07, 2020 | 25.05 | 25.41 | 24.21 | 24.30 | 139,644 | -0.29(-1.17%) |
May 06, 2020 | 24.82 | 25.45 | 24.31 | 24.59 | 138,239 | -0.13(-0.54%) |
May 05, 2020 | 26.25 | 26.43 | 24.71 | 24.72 | 133,083 | -1.00(-3.87%) |
May 04, 2020 | 25.82 | 25.91 | 25.22 | 25.72 | 112,489 | -0.31(-1.21%) |
May 01, 2020 | 26.17 | 26.43 | 25.49 | 26.03 | 110,407 | -0.98(-3.62%) |
Apr 30, 2020 | 27.58 | 27.58 | 26.57 | 27.01 | 123,612 | -1.44(-5.07%) |
Apr 29, 2020 | 27.76 | 29.44 | 25.56 | 28.45 | 147,215 | +0.88(+3.19%) |
Apr 28, 2020 | 26.95 | 28.11 | 26.60 | 27.57 | 111,790 | +0.84(+3.15%) |
Apr 27, 2020 | 25.38 | 26.95 | 25.21 | 26.73 | 120,781 | +1.42(+5.60%) |
Apr 24, 2020 | 25.40 | 25.79 | 24.95 | 25.31 | 75,054 | +0.00(+0.00%) |
Apr 23, 2020 | 24.98 | 26.76 | 24.98 | 25.31 | 70,599 | +0.18(+0.71%) |
Apr 22, 2020 | 26.25 | 26.25 | 25.06 | 25.13 | 72,758 | -0.58(-2.27%) |
Apr 21, 2020 | 24.28 | 26.00 | 24.22 | 25.72 | 147,303 | +0.39(+1.52%) |
Apr 20, 2020 | 25.15 | 26.02 | 24.78 | 25.33 | 84,895 | -0.58(-2.25%) |
Apr 17, 2020 | 25.59 | 26.24 | 25.59 | 25.91 | 135,276 | +1.26(+5.13%) |
Apr 16, 2020 | 26.17 | 26.30 | 23.94 | 24.65 | 155,405 | -1.63(-6.21%) |
Apr 15, 2020 | 27.26 | 27.47 | 26.05 | 26.28 | 213,677 | -1.61(-5.76%) |
Apr 14, 2020 | 29.09 | 29.10 | 27.66 | 27.89 | 277,047 | -0.31(-1.11%) |
Apr 13, 2020 | 29.15 | 29.69 | 27.84 | 28.20 | 156,567 | -1.21(-4.12%) |
Apr 09, 2020 | 27.62 | 29.43 | 27.44 | 29.41 | 122,786 | +2.38(+8.79%) |
Apr 08, 2020 | 26.47 | 28.15 | 26.27 | 27.03 | 105,513 | +0.68(+2.59%) |
Apr 07, 2020 | 27.01 | 28.92 | 25.93 | 26.35 | 121,221 | +0.20(+0.75%) |
Apr 06, 2020 | 25.45 | 26.25 | 24.57 | 26.16 | 174,517 | +1.76(+7.20%) |
Apr 03, 2020 | 26.15 | 26.35 | 24.21 | 24.40 | 129,589 | -1.53(-5.91%) |
Apr 02, 2020 | 25.28 | 26.18 | 25.24 | 25.93 | 145,252 | +0.43(+1.69%) |
Apr 01, 2020 | 25.69 | 25.94 | 25.09 | 25.50 | 120,424 | -1.24(-4.63%) |
Mar 31, 2020 | 26.23 | 27.03 | 25.86 | 26.74 | 145,801 | +0.04(+0.13%) |
Mar 30, 2020 | 25.96 | 27.05 | 25.44 | 26.70 | 122,496 | +0.90(+3.47%) |
Mar 27, 2020 | 26.78 | 27.69 | 25.71 | 25.81 | 162,488 | -1.18(-4.39%) |
Mar 26, 2020 | 24.52 | 27.09 | 24.52 | 26.99 | 112,957 | +2.65(+10.87%) |
Mar 25, 2020 | 24.81 | 25.44 | 23.69 | 24.34 | 162,153 | -0.22(-0.91%) |
Mar 24, 2020 | 22.71 | 24.70 | 22.71 | 24.57 | 187,411 | +2.61(+11.88%) |
Mar 23, 2020 | 23.56 | 24.66 | 20.90 | 21.96 | 288,458 | -1.33(-5.70%) |
Mar 20, 2020 | 25.53 | 26.34 | 22.97 | 23.29 | 308,694 | -2.16(-8.49%) |
Mar 19, 2020 | 24.77 | 26.03 | 23.94 | 25.45 | 206,907 | +0.56(+2.27%) |
Mar 18, 2020 | 24.46 | 25.51 | 23.16 | 24.88 | 184,996 | -0.92(-3.58%) |
Mar 17, 2020 | 23.30 | 25.81 | 22.79 | 25.81 | 264,545 | +2.62(+11.29%) |
Mar 16, 2020 | 23.34 | 25.32 | 20.67 | 23.19 | 170,646 | -2.52(-9.80%) |
Mar 13, 2020 | 25.08 | 25.83 | 24.17 | 25.71 | 194,829 | +1.76(+7.34%) |
Mar 12, 2020 | 25.02 | 25.95 | 23.89 | 23.95 | 180,960 | -2.38(-9.03%) |
Mar 11, 2020 | 26.93 | 27.34 | 26.16 | 26.33 | 144,870 | -1.31(-4.73%) |
Mar 10, 2020 | 27.74 | 27.94 | 26.48 | 27.63 | 154,283 | +0.58(+2.14%) |
Mar 09, 2020 | 27.58 | 28.66 | 26.71 | 27.06 | 157,502 | -2.57(-8.68%) |
Mar 06, 2020 | 28.51 | 29.87 | 28.17 | 29.63 | 217,300 | +0.36(+1.22%) |
Mar 05, 2020 | 30.23 | 30.34 | 28.93 | 29.27 | 106,626 | -1.50(-4.86%) |
Mar 04, 2020 | 30.99 | 31.24 | 30.55 | 30.77 | 158,567 | +0.04(+0.12%) |
Mar 03, 2020 | 31.33 | 31.73 | 30.56 | 30.73 | 124,646 | -0.76(-2.40%) |