Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.37 | 26.50 | 26.35 | 26.48 | 19,900 | +0.06(+0.24%) |
May 28, 2020 | 26.48 | 26.59 | 26.35 | 26.42 | 10,908 | -0.07(-0.26%) |
May 27, 2020 | 26.37 | 26.49 | 26.22 | 26.49 | 9,975 | +0.22(+0.84%) |
May 26, 2020 | 26.46 | 26.46 | 26.27 | 26.27 | 28,327 | +0.13(+0.49%) |
May 22, 2020 | 26.18 | 26.19 | 26.07 | 26.14 | 40,800 | +0.01(+0.04%) |
May 21, 2020 | 26.31 | 26.31 | 26.12 | 26.13 | 35,891 | -0.15(-0.55%) |
May 20, 2020 | 26.18 | 26.28 | 26.18 | 26.28 | 10,370 | +0.22(+0.86%) |
May 19, 2020 | 26.11 | 26.20 | 26.05 | 26.05 | 1,636 | -0.09(-0.34%) |
May 18, 2020 | 26.03 | 26.16 | 26.00 | 26.14 | 24,345 | +0.43(+1.65%) |
May 15, 2020 | 25.56 | 25.71 | 25.55 | 25.71 | 9,200 | +0.12(+0.48%) |
May 14, 2020 | 25.25 | 25.59 | 25.25 | 25.59 | 10,782 | +0.12(+0.49%) |
May 13, 2020 | 25.53 | 25.56 | 25.39 | 25.47 | 11,643 | -0.35(-1.36%) |
May 12, 2020 | 26.07 | 26.07 | 25.82 | 25.82 | 10,430 | -0.22(-0.86%) |
May 11, 2020 | 25.79 | 26.10 | 25.79 | 26.04 | 11,068 | +0.10(+0.39%) |
May 08, 2020 | 25.88 | 26.00 | 25.88 | 25.94 | 29,300 | +0.21(+0.82%) |
May 07, 2020 | 25.62 | 25.84 | 25.62 | 25.73 | 175,241 | +0.18(+0.71%) |
May 06, 2020 | 25.74 | 25.74 | 25.55 | 25.55 | 7,577 | -0.04(-0.15%) |
May 05, 2020 | 25.61 | 25.76 | 25.52 | 25.59 | 29,857 | +0.16(+0.63%) |
May 04, 2020 | 25.33 | 25.43 | 25.33 | 25.43 | 16,415 | +0.01(+0.02%) |
May 01, 2020 | 25.50 | 25.64 | 25.40 | 25.42 | 22,000 | -0.43(-1.67%) |
Apr 30, 2020 | 25.84 | 25.95 | 25.78 | 25.86 | 16,926 | -0.12(-0.47%) |
Apr 29, 2020 | 25.86 | 26.06 | 25.86 | 25.98 | 37,260 | +0.38(+1.48%) |
Apr 28, 2020 | 25.61 | 25.71 | 25.60 | 25.60 | 9,244 | -0.05(-0.20%) |
Apr 27, 2020 | 25.59 | 25.68 | 25.57 | 25.65 | 10,252 | +0.27(+1.07%) |
Apr 24, 2020 | 25.21 | 25.41 | 25.15 | 25.37 | 10,400 | +0.20(+0.79%) |
Apr 23, 2020 | 25.27 | 25.40 | 25.17 | 25.18 | 19,980 | -0.04(-0.18%) |
Apr 22, 2020 | 25.11 | 25.28 | 25.11 | 25.22 | 10,306 | +0.26(+1.03%) |
Apr 21, 2020 | 25.06 | 25.14 | 24.93 | 24.96 | 2,318 | -0.42(-1.67%) |
Apr 20, 2020 | 25.46 | 25.66 | 25.29 | 25.39 | 17,344 | -0.17(-0.68%) |
Apr 17, 2020 | 25.43 | 25.60 | 25.43 | 25.56 | 445,800 | +0.26(+1.02%) |
Apr 16, 2020 | 25.20 | 25.37 | 25.19 | 25.30 | 13,797 | +0.03(+0.13%) |
Apr 15, 2020 | 25.28 | 25.39 | 25.16 | 25.27 | 187,195 | -0.30(-1.17%) |
Apr 14, 2020 | 25.50 | 25.61 | 25.38 | 25.57 | 13,929 | +0.49(+1.97%) |
Apr 13, 2020 | 25.00 | 25.08 | 24.94 | 25.08 | 12,642 | -0.24(-0.97%) |
Apr 09, 2020 | 25.19 | 25.46 | 25.19 | 25.32 | 45,800 | +0.25(+0.98%) |
Apr 08, 2020 | 24.81 | 25.08 | 24.77 | 25.07 | 8,581 | +0.36(+1.44%) |
Apr 07, 2020 | 25.33 | 25.33 | 24.72 | 24.72 | 4,314 | +0.12(+0.48%) |
Apr 06, 2020 | 24.05 | 24.60 | 24.05 | 24.60 | 28,981 | +0.87(+3.67%) |
Apr 03, 2020 | 24.09 | 24.09 | 23.64 | 23.73 | 4,300 | -0.05(-0.22%) |
Apr 02, 2020 | 23.70 | 23.82 | 23.60 | 23.78 | 370,161 | +0.28(+1.21%) |
Apr 01, 2020 | 23.63 | 23.64 | 23.46 | 23.50 | 5,112 | -0.54(-2.26%) |
Mar 31, 2020 | 24.40 | 24.40 | 24.04 | 24.04 | 106,116 | -0.19(-0.76%) |
Mar 30, 2020 | 23.96 | 24.22 | 23.96 | 24.22 | 7,653 | +0.34(+1.42%) |
Mar 27, 2020 | 23.89 | 24.34 | 23.49 | 23.88 | 40,200 | -0.40(-1.63%) |
Mar 26, 2020 | 23.68 | 24.30 | 23.68 | 24.28 | 24,069 | +0.81(+3.45%) |
Mar 25, 2020 | 23.77 | 23.99 | 23.36 | 23.47 | 14,403 | +0.35(+1.51%) |
Mar 24, 2020 | 23.30 | 23.48 | 22.59 | 23.12 | 19,567 | +0.98(+4.43%) |
Mar 23, 2020 | 21.78 | 22.21 | 21.55 | 22.14 | 17,709 | +0.00(+0.00%) |
Mar 20, 2020 | 22.96 | 23.10 | 22.08 | 22.14 | 104,800 | -0.61(-2.69%) |
Mar 19, 2020 | 20.27 | 23.15 | 20.27 | 22.75 | 107,277 | -0.11(-0.48%) |
Mar 18, 2020 | 23.00 | 23.00 | 21.90 | 22.86 | 47,577 | -0.77(-3.26%) |
Mar 17, 2020 | 23.01 | 23.63 | 22.64 | 23.63 | 17,368 | +1.23(+5.49%) |
Mar 16, 2020 | 23.64 | 23.93 | 22.40 | 22.40 | 58,311 | -2.26(-9.16%) |
Mar 13, 2020 | 23.48 | 24.69 | 23.46 | 24.66 | 124,800 | +1.27(+5.43%) |
Mar 12, 2020 | 26.21 | 26.21 | 22.98 | 23.39 | 91,202 | -1.75(-6.96%) |
Mar 11, 2020 | 25.37 | 25.37 | 24.70 | 25.14 | 166,855 | -0.48(-1.87%) |
Mar 10, 2020 | 25.77 | 26.19 | 25.00 | 25.62 | 98,199 | +0.61(+2.44%) |
Mar 09, 2020 | 26.26 | 26.26 | 24.83 | 25.01 | 45,517 | -1.02(-3.92%) |
Mar 06, 2020 | 26.03 | 26.17 | 25.55 | 26.03 | 466,700 | -0.26(-1.00%) |
Mar 05, 2020 | 26.51 | 26.58 | 26.14 | 26.29 | 154,525 | -0.44(-1.65%) |
Mar 04, 2020 | 26.52 | 26.73 | 26.52 | 26.73 | 103,035 | +0.44(+1.69%) |
Mar 03, 2020 | 26.44 | 26.69 | 26.20 | 26.29 | 90,129 | -0.38(-1.42%) |