Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.24 | 25.52 | 25.20 | 25.52 | 32,800 | +0.13(+0.50%) |
May 28, 2020 | 25.54 | 25.59 | 25.39 | 25.39 | 14,368 | -0.04(-0.17%) |
May 27, 2020 | 25.12 | 25.44 | 25.12 | 25.44 | 3,514 | +0.23(+0.93%) |
May 26, 2020 | 25.36 | 25.36 | 25.21 | 25.21 | 6,223 | +0.32(+1.27%) |
May 22, 2020 | 24.85 | 24.90 | 24.85 | 24.89 | 4,000 | -0.03(-0.10%) |
May 21, 2020 | 24.88 | 24.92 | 24.83 | 24.92 | 1,449 | -0.11(-0.43%) |
May 20, 2020 | 25.16 | 25.16 | 24.98 | 25.02 | 1,350 | +0.24(+0.97%) |
May 19, 2020 | 24.79 | 24.79 | 24.75 | 24.78 | 947 | -0.17(-0.67%) |
May 18, 2020 | 24.90 | 24.95 | 24.85 | 24.95 | 546 | +0.64(+2.63%) |
May 15, 2020 | 24.21 | 24.40 | 24.21 | 24.31 | 9,300 | +0.11(+0.46%) |
May 14, 2020 | 23.83 | 24.20 | 23.83 | 24.20 | 5,097 | +0.12(+0.51%) |
May 13, 2020 | 24.19 | 24.28 | 23.90 | 24.08 | 11,124 | -0.33(-1.34%) |
May 12, 2020 | 24.40 | 24.40 | 24.40 | 24.40 | 400 | -0.40(-1.61%) |
May 11, 2020 | 24.33 | 24.80 | 24.33 | 24.80 | 728 | +0.14(+0.56%) |
May 08, 2020 | 24.55 | 24.68 | 24.53 | 24.67 | 2,700 | +0.26(+1.06%) |
May 07, 2020 | 24.41 | 24.50 | 24.32 | 24.41 | 8,856 | +0.17(+0.71%) |
May 06, 2020 | 24.34 | 24.40 | 24.23 | 24.23 | 17,330 | -0.09(-0.36%) |
May 05, 2020 | 24.32 | 24.49 | 24.32 | 24.32 | 9,715 | +0.17(+0.69%) |
May 04, 2020 | 23.90 | 24.22 | 23.90 | 24.16 | 2,233 | +0.10(+0.41%) |
May 01, 2020 | 24.29 | 24.31 | 23.97 | 24.06 | 22,400 | -0.46(-1.89%) |
Apr 30, 2020 | 24.45 | 24.73 | 24.43 | 24.52 | 31,217 | -0.26(-1.06%) |
Apr 29, 2020 | 24.54 | 24.83 | 24.54 | 24.78 | 2,593 | +0.41(+1.67%) |
Apr 28, 2020 | 24.39 | 24.49 | 24.29 | 24.38 | 82,939 | -0.03(-0.11%) |
Apr 27, 2020 | 24.19 | 24.50 | 24.19 | 24.40 | 9,611 | +0.34(+1.41%) |
Apr 24, 2020 | 23.65 | 24.12 | 23.65 | 24.06 | 2,300 | +0.18(+0.77%) |
Apr 23, 2020 | 23.89 | 24.09 | 23.82 | 23.88 | 6,252 | +0.00(+0.01%) |
Apr 22, 2020 | 23.72 | 23.90 | 23.72 | 23.88 | 28,523 | +0.50(+2.12%) |
Apr 21, 2020 | 23.53 | 23.67 | 23.29 | 23.38 | 41,043 | -0.60(-2.52%) |
Apr 20, 2020 | 24.00 | 24.30 | 23.97 | 23.98 | 6,376 | -0.29(-1.18%) |
Apr 17, 2020 | 24.05 | 24.31 | 23.98 | 24.27 | 28,000 | +0.40(+1.66%) |
Apr 16, 2020 | 23.61 | 23.87 | 23.59 | 23.87 | 8,151 | +0.11(+0.47%) |
Apr 15, 2020 | 23.70 | 23.85 | 23.57 | 23.76 | 5,695 | -0.36(-1.48%) |
Apr 14, 2020 | 23.96 | 24.12 | 23.93 | 24.12 | 7,306 | +0.48(+2.05%) |
Apr 13, 2020 | 23.52 | 23.64 | 23.43 | 23.64 | 18,028 | -0.20(-0.86%) |
Apr 09, 2020 | 23.59 | 23.89 | 23.59 | 23.84 | 2,900 | +0.26(+1.08%) |
Apr 08, 2020 | 23.07 | 23.60 | 23.05 | 23.58 | 20,874 | +0.51(+2.21%) |
Apr 07, 2020 | 23.19 | 23.45 | 23.07 | 23.07 | 5,758 | -0.05(-0.20%) |
Apr 06, 2020 | 22.66 | 23.12 | 22.64 | 23.12 | 11,795 | +1.17(+5.32%) |
Apr 03, 2020 | 21.83 | 22.12 | 21.69 | 21.95 | 37,400 | -0.19(-0.87%) |
Apr 02, 2020 | 21.72 | 22.14 | 21.72 | 22.14 | 31,830 | +0.43(+2.00%) |
Apr 01, 2020 | 21.95 | 22.04 | 21.62 | 21.71 | 85,748 | -0.69(-3.08%) |
Mar 31, 2020 | 22.56 | 22.74 | 22.40 | 22.40 | 5,315 | -0.51(-2.23%) |
Mar 30, 2020 | 22.18 | 22.91 | 22.18 | 22.91 | 22,979 | +0.77(+3.48%) |
Mar 27, 2020 | 22.16 | 22.53 | 22.01 | 22.14 | 10,600 | -0.57(-2.52%) |
Mar 26, 2020 | 22.46 | 22.71 | 22.30 | 22.71 | 32,227 | +0.84(+3.86%) |
Mar 25, 2020 | 21.69 | 22.41 | 21.41 | 21.87 | 162,623 | +0.33(+1.52%) |
Mar 24, 2020 | 21.20 | 21.59 | 21.15 | 21.54 | 31,603 | +1.24(+6.09%) |
Mar 23, 2020 | 20.16 | 20.56 | 19.89 | 20.30 | 26,613 | -0.19(-0.91%) |
Mar 20, 2020 | 21.26 | 21.36 | 20.49 | 20.49 | 26,700 | -0.77(-3.62%) |
Mar 19, 2020 | 20.64 | 21.34 | 20.39 | 21.26 | 10,596 | +0.38(+1.82%) |
Mar 18, 2020 | 21.16 | 21.18 | 20.40 | 20.88 | 28,039 | -0.89(-4.09%) |
Mar 17, 2020 | 21.62 | 21.96 | 20.80 | 21.77 | 53,769 | +1.17(+5.68%) |
Mar 16, 2020 | 20.60 | 21.69 | 20.60 | 20.60 | 39,001 | -2.60(-11.21%) |
Mar 13, 2020 | 21.98 | 23.20 | 21.61 | 23.20 | 28,600 | +1.50(+6.91%) |
Mar 12, 2020 | 22.04 | 22.33 | 21.64 | 21.70 | 141,059 | -1.65(-7.06%) |
Mar 11, 2020 | 23.72 | 23.85 | 23.17 | 23.35 | 15,195 | -0.83(-3.42%) |
Mar 10, 2020 | 23.95 | 24.18 | 23.44 | 24.18 | 7,467 | +0.73(+3.12%) |
Mar 09, 2020 | 23.74 | 23.81 | 23.25 | 23.44 | 27,554 | -1.31(-5.27%) |
Mar 06, 2020 | 24.59 | 24.82 | 24.35 | 24.75 | 1,196,200 | -0.40(-1.57%) |
Mar 05, 2020 | 25.42 | 25.42 | 24.99 | 25.15 | 4,356 | -0.67(-2.58%) |
Mar 04, 2020 | 25.37 | 25.81 | 25.37 | 25.81 | 20,188 | +0.72(+2.86%) |
Mar 03, 2020 | 25.53 | 25.70 | 25.07 | 25.09 | 22,058 | -0.51(-2.00%) |