Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.01 | 27.41 | 26.97 | 27.41 | 9,359 | +0.54(+2.01%) |
May 28, 2020 | 27.20 | 27.34 | 26.87 | 26.87 | 4,183 | +0.01(+0.03%) |
May 27, 2020 | 26.91 | 26.91 | 26.08 | 26.87 | 31,762 | +0.02(+0.06%) |
May 26, 2020 | 27.23 | 27.24 | 26.85 | 26.85 | 45,409 | -0.15(-0.56%) |
May 22, 2020 | 26.84 | 27.01 | 26.84 | 27.00 | 7,833 | +0.21(+0.77%) |
May 21, 2020 | 27.14 | 27.14 | 26.72 | 26.79 | 38,259 | -0.34(-1.24%) |
May 20, 2020 | 27.07 | 27.19 | 27.00 | 27.13 | 5,126 | +0.55(+2.08%) |
May 19, 2020 | 26.68 | 26.91 | 26.58 | 26.58 | 3,569 | -0.03(-0.12%) |
May 18, 2020 | 26.52 | 26.76 | 26.52 | 26.61 | 3,327 | +0.45(+1.72%) |
May 15, 2020 | 25.91 | 26.16 | 25.66 | 26.16 | 32,249 | +0.28(+1.09%) |
May 14, 2020 | 25.60 | 25.88 | 25.43 | 25.88 | 22,124 | +0.20(+0.80%) |
May 13, 2020 | 26.18 | 26.18 | 25.31 | 25.67 | 4,684 | -0.40(-1.53%) |
May 12, 2020 | 26.82 | 26.82 | 26.07 | 26.07 | 7,123 | -0.60(-2.24%) |
May 11, 2020 | 26.40 | 26.75 | 26.40 | 26.67 | 37,066 | +0.35(+1.34%) |
May 08, 2020 | 26.34 | 26.34 | 26.28 | 26.32 | 1,932 | +0.29(+1.10%) |
May 07, 2020 | 25.99 | 26.11 | 25.95 | 26.03 | 3,195 | +0.45(+1.76%) |
May 06, 2020 | 25.62 | 25.78 | 25.58 | 25.58 | 3,061 | +0.19(+0.76%) |
May 05, 2020 | 25.43 | 25.64 | 25.29 | 25.39 | 4,126 | +0.39(+1.57%) |
May 04, 2020 | 24.46 | 24.99 | 24.46 | 24.99 | 21,192 | +0.41(+1.66%) |
May 01, 2020 | 24.59 | 24.98 | 24.55 | 24.59 | 4,476 | -0.80(-3.17%) |
Apr 30, 2020 | 25.56 | 25.56 | 25.28 | 25.39 | 5,948 | -0.01(-0.03%) |
Apr 29, 2020 | 25.20 | 25.45 | 25.20 | 25.40 | 7,387 | +0.82(+3.36%) |
Apr 28, 2020 | 25.38 | 25.38 | 24.57 | 24.57 | 3,977 | -0.44(-1.76%) |
Apr 27, 2020 | 25.03 | 25.10 | 24.92 | 25.01 | 2,777 | +0.23(+0.94%) |
Apr 24, 2020 | 24.52 | 24.78 | 24.29 | 24.78 | 915 | +0.42(+1.72%) |
Apr 23, 2020 | 24.69 | 24.76 | 24.36 | 24.36 | 1,693 | -0.12(-0.49%) |
Apr 22, 2020 | 24.31 | 24.48 | 24.31 | 24.48 | 777 | +0.75(+3.18%) |
Apr 21, 2020 | 24.33 | 24.33 | 23.60 | 23.73 | 936,683 | -0.94(-3.82%) |
Apr 20, 2020 | 24.94 | 24.96 | 24.67 | 24.67 | 5,594 | -0.10(-0.38%) |
Apr 17, 2020 | 24.73 | 24.76 | 24.50 | 24.76 | 3,560 | +0.44(+1.82%) |
Apr 16, 2020 | 24.08 | 24.32 | 24.07 | 24.32 | 1,466 | +0.41(+1.73%) |
Apr 15, 2020 | 23.83 | 24.06 | 23.83 | 23.91 | 4,016 | -0.38(-1.56%) |
Apr 14, 2020 | 24.25 | 24.29 | 24.22 | 24.29 | 1,600 | +0.89(+3.79%) |
Apr 13, 2020 | 23.24 | 23.40 | 23.04 | 23.40 | 1,746 | +0.14(+0.62%) |
Apr 09, 2020 | 23.24 | 23.25 | 23.14 | 23.25 | 4,374 | +0.05(+0.21%) |
Apr 08, 2020 | 22.75 | 23.24 | 22.75 | 23.21 | 2,369 | +0.58(+2.58%) |
Apr 07, 2020 | 23.00 | 23.00 | 22.62 | 22.62 | 1,496 | -0.23(-0.99%) |
Apr 06, 2020 | 22.10 | 22.85 | 22.10 | 22.85 | 2,231 | +1.57(+7.39%) |
Apr 03, 2020 | 21.28 | 21.28 | 21.28 | 21.28 | 101 | -0.30(-1.41%) |
Apr 02, 2020 | 21.58 | 21.58 | 21.58 | 21.58 | 14 | +0.41(+1.92%) |
Apr 01, 2020 | 21.30 | 21.75 | 21.13 | 21.17 | 1,972 | -0.96(-4.32%) |
Mar 31, 2020 | 22.60 | 22.60 | 22.13 | 22.13 | 3,318 | -0.30(-1.35%) |
Mar 30, 2020 | 22.10 | 22.43 | 22.10 | 22.43 | 5,478 | +0.79(+3.64%) |
Mar 27, 2020 | 22.12 | 22.12 | 21.65 | 21.65 | 1,017 | -0.74(-3.31%) |
Mar 26, 2020 | 21.95 | 22.39 | 21.93 | 22.39 | 1,194 | +1.12(+5.27%) |
Mar 25, 2020 | 21.62 | 21.97 | 21.27 | 21.27 | 5,364 | -0.09(-0.41%) |
Mar 24, 2020 | 21.13 | 21.35 | 21.13 | 21.35 | 2,361 | +1.44(+7.22%) |
Mar 23, 2020 | 19.74 | 19.91 | 19.42 | 19.91 | 4,993 | +0.12(+0.61%) |
Mar 20, 2020 | 20.94 | 20.94 | 19.80 | 19.80 | 204 | -0.70(-3.43%) |
Mar 19, 2020 | 20.23 | 20.98 | 20.01 | 20.50 | 1,786 | +0.54(+2.71%) |
Mar 18, 2020 | 19.51 | 19.96 | 19.19 | 19.96 | 1,689 | -0.71(-3.42%) |
Mar 17, 2020 | 20.51 | 20.80 | 19.52 | 20.67 | 552 | +1.25(+6.41%) |
Mar 16, 2020 | 19.94 | 20.48 | 19.42 | 19.42 | 2,221 | -2.51(-11.46%) |
Mar 13, 2020 | 21.18 | 21.93 | 20.46 | 21.93 | 1,535 | +1.62(+7.98%) |
Mar 12, 2020 | 20.90 | 21.00 | 20.31 | 20.31 | 2,765 | -1.96(-8.81%) |
Mar 11, 2020 | 21.97 | 22.28 | 21.97 | 22.28 | 291 | -0.92(-3.95%) |
Mar 10, 2020 | 22.49 | 23.19 | 22.49 | 23.19 | 2,429 | +0.98(+4.42%) |
Mar 09, 2020 | 22.46 | 22.98 | 22.21 | 22.21 | 1,668 | -1.69(-7.08%) |
Mar 06, 2020 | 23.43 | 23.90 | 23.40 | 23.90 | 204 | -0.39(-1.60%) |
Mar 05, 2020 | 24.49 | 24.49 | 24.28 | 24.29 | 2,931 | -0.73(-2.90%) |
Mar 04, 2020 | 24.45 | 25.02 | 24.45 | 25.02 | 1,462 | +0.91(+3.75%) |
Mar 03, 2020 | 24.90 | 24.90 | 24.11 | 24.11 | 913 | -0.71(-2.87%) |