Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.90 | 25.91 | 25.21 | 25.37 | 800 | +0.13(+0.53%) |
May 28, 2020 | 25.29 | 25.36 | 25.17 | 25.24 | 5,735 | -0.05(-0.21%) |
May 27, 2020 | 25.00 | 25.29 | 25.00 | 25.29 | 5,242 | +0.35(+1.41%) |
May 26, 2020 | 24.98 | 24.98 | 24.90 | 24.94 | 2,928 | +0.15(+0.60%) |
May 22, 2020 | 24.75 | 24.80 | 24.75 | 24.79 | 2,100 | +0.07(+0.27%) |
May 21, 2020 | 24.65 | 24.76 | 24.65 | 24.72 | 2,079 | +0.27(+1.10%) |
May 20, 2020 | 24.50 | 24.60 | 24.41 | 24.45 | 7,012 | -0.09(-0.37%) |
May 19, 2020 | 24.48 | 24.60 | 24.48 | 24.54 | 10,112 | +0.13(+0.55%) |
May 18, 2020 | 24.47 | 24.50 | 24.40 | 24.41 | 3,494 | +0.37(+1.52%) |
May 15, 2020 | 23.73 | 24.04 | 23.73 | 24.04 | 5,200 | +0.04(+0.18%) |
May 14, 2020 | 23.83 | 24.00 | 23.83 | 24.00 | 10,664 | +0.14(+0.57%) |
May 13, 2020 | 24.17 | 24.25 | 23.86 | 23.86 | 5,729 | -0.35(-1.43%) |
May 12, 2020 | 24.45 | 24.45 | 24.21 | 24.21 | 6,070 | -0.09(-0.37%) |
May 11, 2020 | 24.10 | 24.35 | 24.10 | 24.30 | 4,532 | -0.15(-0.62%) |
May 08, 2020 | 24.02 | 24.50 | 24.02 | 24.45 | 11,300 | +0.44(+1.85%) |
May 07, 2020 | 24.18 | 24.25 | 23.85 | 24.01 | 5,181 | +0.26(+1.08%) |
May 06, 2020 | 24.42 | 24.42 | 23.75 | 23.75 | 9,349 | -0.35(-1.45%) |
May 05, 2020 | 23.83 | 24.37 | 23.83 | 24.10 | 21,367 | +0.01(+0.02%) |
May 04, 2020 | 23.71 | 24.09 | 23.71 | 24.09 | 8,843 | +0.07(+0.28%) |
May 01, 2020 | 23.39 | 24.14 | 23.39 | 24.03 | 11,000 | +0.02(+0.10%) |
Apr 30, 2020 | 24.35 | 24.37 | 23.80 | 24.00 | 7,457 | -0.39(-1.58%) |
Apr 29, 2020 | 24.23 | 24.57 | 24.07 | 24.39 | 21,893 | +0.42(+1.75%) |
Apr 28, 2020 | 24.08 | 24.09 | 23.97 | 23.97 | 28,396 | +0.04(+0.17%) |
Apr 27, 2020 | 23.89 | 24.02 | 23.82 | 23.93 | 14,582 | +0.21(+0.90%) |
Apr 24, 2020 | 23.81 | 23.81 | 23.58 | 23.72 | 5,100 | +0.15(+0.66%) |
Apr 23, 2020 | 23.70 | 23.70 | 23.56 | 23.56 | 1,117 | -0.03(-0.12%) |
Apr 22, 2020 | 23.79 | 23.79 | 23.22 | 23.59 | 25,663 | +0.44(+1.90%) |
Apr 21, 2020 | 23.77 | 23.85 | 23.12 | 23.15 | 9,698 | -0.78(-3.24%) |
Apr 20, 2020 | 23.62 | 24.03 | 23.62 | 23.93 | 2,518 | +0.12(+0.53%) |
Apr 17, 2020 | 23.76 | 23.83 | 23.74 | 23.80 | 80,800 | +0.04(+0.17%) |
Apr 16, 2020 | 23.86 | 23.89 | 23.66 | 23.76 | 23,345 | +0.14(+0.61%) |
Apr 15, 2020 | 23.49 | 23.66 | 22.56 | 23.62 | 25,166 | -0.06(-0.27%) |
Apr 14, 2020 | 23.98 | 23.98 | 23.68 | 23.68 | 5,446 | -0.05(-0.21%) |
Apr 13, 2020 | 23.88 | 23.88 | 23.55 | 23.73 | 5,738 | -0.02(-0.10%) |
Apr 09, 2020 | 23.26 | 23.80 | 23.26 | 23.75 | 3,400 | +0.59(+2.56%) |
Apr 08, 2020 | 23.44 | 23.45 | 23.04 | 23.16 | 21,515 | -0.28(-1.19%) |
Apr 07, 2020 | 22.93 | 23.53 | 22.93 | 23.44 | 5,601 | +0.34(+1.47%) |
Apr 06, 2020 | 22.71 | 23.12 | 22.26 | 23.10 | 49,418 | +0.81(+3.66%) |
Apr 03, 2020 | 22.45 | 22.75 | 22.15 | 22.29 | 30,400 | +0.25(+1.15%) |
Apr 02, 2020 | 22.61 | 22.61 | 21.41 | 22.03 | 14,322 | -0.10(-0.44%) |
Apr 01, 2020 | 22.59 | 22.77 | 21.95 | 22.13 | 8,250 | -0.44(-1.95%) |
Mar 31, 2020 | 23.11 | 23.13 | 22.55 | 22.57 | 10,044 | -0.18(-0.79%) |
Mar 30, 2020 | 22.75 | 22.75 | 22.58 | 22.75 | 13,785 | +0.00(+0.02%) |
Mar 27, 2020 | 23.43 | 23.43 | 22.71 | 22.75 | 18,100 | -0.63(-2.72%) |
Mar 26, 2020 | 23.52 | 23.52 | 23.04 | 23.38 | 30,705 | +0.42(+1.84%) |
Mar 25, 2020 | 22.02 | 23.16 | 21.44 | 22.96 | 31,468 | +0.83(+3.74%) |
Mar 24, 2020 | 21.73 | 22.20 | 21.67 | 22.13 | 29,414 | +0.49(+2.26%) |
Mar 23, 2020 | 19.45 | 21.70 | 19.45 | 21.64 | 19,255 | +0.05(+0.22%) |
Mar 20, 2020 | 21.36 | 22.07 | 20.75 | 21.59 | 104,200 | +0.96(+4.67%) |
Mar 19, 2020 | 21.24 | 21.28 | 20.57 | 20.63 | 31,651 | -0.45(-2.13%) |
Mar 18, 2020 | 22.12 | 22.16 | 20.81 | 21.08 | 21,129 | -1.56(-6.89%) |
Mar 17, 2020 | 24.48 | 24.48 | 22.64 | 22.64 | 15,488 | +0.05(+0.24%) |
Mar 16, 2020 | 23.00 | 23.11 | 22.20 | 22.59 | 11,745 | -0.97(-4.13%) |
Mar 13, 2020 | 24.39 | 24.39 | 23.27 | 23.56 | 13,200 | +0.19(+0.80%) |
Mar 12, 2020 | 23.39 | 24.32 | 23.00 | 23.37 | 24,616 | -2.05(-8.07%) |
Mar 11, 2020 | 25.30 | 25.53 | 25.30 | 25.43 | 3,378 | -0.81(-3.07%) |
Mar 10, 2020 | 25.79 | 26.23 | 25.74 | 26.23 | 6,738 | +0.10(+0.40%) |
Mar 09, 2020 | 26.37 | 26.37 | 24.64 | 26.13 | 10,628 | -0.85(-3.14%) |
Mar 06, 2020 | 26.71 | 26.97 | 26.51 | 26.97 | 29,100 | +0.04(+0.15%) |
Mar 05, 2020 | 26.71 | 26.95 | 26.53 | 26.93 | 14,492 | -0.04(-0.16%) |
Mar 04, 2020 | 26.50 | 26.98 | 26.50 | 26.98 | 8,475 | +0.39(+1.48%) |
Mar 03, 2020 | 26.54 | 26.70 | 26.54 | 26.58 | 8,399 | -0.05(-0.18%) |