Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.19 | 25.63 | 25.15 | 25.62 | 363,993 | +0.25(+0.99%) |
May 28, 2020 | 25.40 | 25.66 | 25.05 | 25.37 | 245,171 | -0.30(-1.18%) |
May 27, 2020 | 25.87 | 25.87 | 25.19 | 25.68 | 237,266 | +0.04(+0.16%) |
May 26, 2020 | 25.78 | 25.91 | 25.44 | 25.63 | 198,468 | +0.37(+1.46%) |
May 22, 2020 | 24.79 | 25.39 | 24.63 | 25.26 | 166,992 | +0.48(+1.93%) |
May 21, 2020 | 24.68 | 25.03 | 24.58 | 24.79 | 111,216 | +0.04(+0.15%) |
May 20, 2020 | 25.31 | 25.31 | 24.58 | 24.75 | 228,680 | +0.03(+0.10%) |
May 19, 2020 | 25.52 | 25.52 | 24.72 | 24.73 | 185,350 | -0.73(-2.86%) |
May 18, 2020 | 25.66 | 26.10 | 24.12 | 25.45 | 539,347 | +0.14(+0.57%) |
May 15, 2020 | 25.24 | 25.31 | 24.71 | 25.31 | 701,141 | +0.41(+1.64%) |
May 14, 2020 | 24.17 | 24.92 | 23.50 | 24.90 | 410,994 | +0.51(+2.10%) |
May 13, 2020 | 25.03 | 25.24 | 24.16 | 24.39 | 333,786 | -0.68(-2.70%) |
May 12, 2020 | 25.54 | 25.80 | 24.93 | 25.06 | 255,103 | +0.19(+0.77%) |
May 11, 2020 | 24.98 | 25.40 | 24.81 | 24.87 | 257,948 | +0.15(+0.60%) |
May 08, 2020 | 24.08 | 25.15 | 23.92 | 24.72 | 295,420 | +0.42(+1.72%) |
May 07, 2020 | 24.48 | 25.07 | 24.11 | 24.30 | 189,200 | +0.10(+0.43%) |
May 06, 2020 | 24.76 | 24.96 | 24.06 | 24.20 | 154,666 | -0.78(-3.14%) |
May 05, 2020 | 24.77 | 25.40 | 24.67 | 24.99 | 199,316 | +0.57(+2.34%) |
May 04, 2020 | 23.92 | 24.75 | 23.68 | 24.41 | 254,641 | +0.14(+0.57%) |
May 01, 2020 | 25.00 | 25.29 | 24.22 | 24.28 | 284,876 | -1.27(-4.98%) |
Apr 30, 2020 | 25.20 | 25.62 | 24.44 | 25.55 | 248,004 | +0.35(+1.39%) |
Apr 29, 2020 | 24.66 | 25.65 | 24.66 | 25.20 | 407,933 | +0.39(+1.59%) |
Apr 28, 2020 | 24.66 | 25.07 | 24.22 | 24.80 | 231,453 | +0.29(+1.19%) |
Apr 27, 2020 | 23.67 | 24.66 | 23.67 | 24.51 | 266,798 | +1.02(+4.32%) |
Apr 24, 2020 | 23.80 | 23.80 | 23.07 | 23.50 | 150,852 | +0.21(+0.89%) |
Apr 23, 2020 | 23.21 | 24.03 | 23.04 | 23.29 | 150,358 | +0.31(+1.33%) |
Apr 22, 2020 | 23.18 | 23.54 | 22.93 | 22.98 | 201,625 | -0.15(-0.66%) |
Apr 21, 2020 | 23.67 | 23.91 | 22.83 | 23.14 | 283,007 | -0.75(-3.14%) |
Apr 20, 2020 | 24.26 | 24.66 | 23.74 | 23.89 | 142,172 | -0.28(-1.16%) |
Apr 17, 2020 | 24.62 | 24.76 | 24.17 | 24.17 | 210,869 | +0.30(+1.24%) |
Apr 16, 2020 | 24.29 | 24.29 | 23.44 | 23.87 | 147,113 | -0.03(-0.12%) |
Apr 15, 2020 | 24.31 | 24.31 | 23.48 | 23.90 | 152,174 | -0.51(-2.10%) |
Apr 14, 2020 | 24.24 | 25.19 | 23.99 | 24.41 | 249,927 | +0.21(+0.88%) |
Apr 13, 2020 | 24.25 | 24.50 | 23.46 | 24.20 | 192,996 | -0.42(-1.70%) |
Apr 09, 2020 | 25.15 | 25.21 | 24.19 | 24.62 | 313,262 | +0.30(+1.24%) |
Apr 08, 2020 | 23.40 | 25.15 | 23.40 | 24.32 | 297,524 | +0.93(+3.96%) |
Apr 07, 2020 | 24.17 | 24.91 | 23.33 | 23.39 | 224,379 | +0.00(+0.00%) |
Apr 06, 2020 | 23.55 | 24.03 | 23.17 | 23.39 | 256,107 | +1.04(+4.66%) |
Apr 03, 2020 | 23.41 | 23.55 | 21.73 | 22.35 | 225,062 | -1.29(-5.47%) |
Apr 02, 2020 | 22.98 | 23.86 | 22.69 | 23.64 | 129,431 | +1.03(+4.56%) |
Apr 01, 2020 | 22.86 | 23.62 | 22.55 | 22.61 | 234,478 | -1.27(-5.31%) |
Mar 31, 2020 | 23.67 | 24.51 | 23.58 | 23.88 | 142,511 | +0.09(+0.39%) |
Mar 30, 2020 | 24.17 | 25.02 | 23.19 | 23.79 | 274,181 | -0.45(-1.85%) |
Mar 27, 2020 | 23.82 | 25.07 | 22.86 | 24.24 | 333,538 | -0.47(-1.90%) |
Mar 26, 2020 | 23.56 | 25.65 | 23.56 | 24.70 | 484,077 | +1.45(+6.21%) |
Mar 25, 2020 | 22.55 | 25.64 | 21.45 | 23.26 | 695,571 | +1.94(+9.09%) |
Mar 24, 2020 | 19.36 | 22.10 | 19.23 | 21.32 | 590,278 | +3.54(+19.92%) |
Mar 23, 2020 | 20.61 | 20.71 | 16.77 | 17.78 | 1,078,431 | -2.91(-14.06%) |
Mar 20, 2020 | 22.19 | 22.80 | 20.69 | 20.69 | 527,376 | -1.29(-5.86%) |
Mar 19, 2020 | 21.73 | 23.67 | 21.21 | 21.98 | 579,595 | -0.20(-0.91%) |
Mar 18, 2020 | 23.61 | 24.93 | 21.34 | 22.18 | 948,710 | -1.99(-8.24%) |
Mar 17, 2020 | 24.08 | 25.78 | 23.42 | 24.17 | 565,774 | +0.55(+2.34%) |
Mar 16, 2020 | 23.61 | 25.24 | 23.14 | 23.62 | 634,773 | -2.17(-8.42%) |
Mar 13, 2020 | 24.61 | 26.04 | 23.56 | 25.79 | 534,524 | +2.17(+9.20%) |
Mar 12, 2020 | 24.80 | 25.29 | 22.81 | 23.62 | 903,398 | -2.60(-9.92%) |
Mar 11, 2020 | 27.09 | 27.22 | 25.85 | 26.22 | 419,576 | -1.38(-5.00%) |
Mar 10, 2020 | 27.23 | 27.77 | 26.21 | 27.60 | 344,086 | +1.62(+6.25%) |
Mar 09, 2020 | 27.40 | 27.62 | 25.03 | 25.98 | 771,290 | -2.29(-8.10%) |
Mar 06, 2020 | 28.70 | 28.74 | 28.17 | 28.27 | 652,695 | -0.63(-2.19%) |
Mar 05, 2020 | 29.55 | 29.71 | 28.84 | 28.90 | 310,151 | -0.83(-2.78%) |
Mar 04, 2020 | 30.28 | 30.67 | 29.34 | 29.72 | 333,355 | -0.08(-0.25%) |
Mar 03, 2020 | 30.81 | 30.84 | 29.34 | 29.80 | 335,166 | -0.72(-2.35%) |