Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.59 | 25.59 | 25.59 | 25.59 | 107 | +0.08(+0.30%) |
May 28, 2020 | 25.75 | 25.82 | 25.52 | 25.52 | 1,612 | -0.09(-0.35%) |
May 27, 2020 | 25.32 | 25.61 | 25.32 | 25.61 | 1,014 | +0.49(+1.96%) |
May 26, 2020 | 25.23 | 25.26 | 25.08 | 25.11 | 1,949 | +0.45(+1.83%) |
May 22, 2020 | 24.51 | 24.66 | 24.50 | 24.66 | 7,426 | +0.02(+0.07%) |
May 21, 2020 | 24.69 | 24.76 | 24.62 | 24.64 | 1,193 | -0.08(-0.33%) |
May 20, 2020 | 24.76 | 24.79 | 24.69 | 24.73 | 1,843 | +0.30(+1.24%) |
May 19, 2020 | 24.63 | 24.69 | 24.42 | 24.42 | 7,131 | -0.28(-1.14%) |
May 18, 2020 | 24.24 | 24.74 | 24.24 | 24.71 | 4,103 | +0.95(+4.02%) |
May 15, 2020 | 23.42 | 23.79 | 23.42 | 23.75 | 5,273 | +0.15(+0.63%) |
May 14, 2020 | 22.93 | 23.60 | 22.93 | 23.60 | 2,629 | +0.24(+1.01%) |
May 13, 2020 | 23.78 | 23.89 | 23.16 | 23.37 | 50,197 | -0.69(-2.88%) |
May 12, 2020 | 24.39 | 24.39 | 24.06 | 24.06 | 2,080 | -0.56(-2.28%) |
May 11, 2020 | 24.43 | 24.66 | 24.41 | 24.62 | 2,622 | -0.07(-0.29%) |
May 08, 2020 | 24.47 | 24.69 | 24.47 | 24.69 | 1,291 | +0.56(+2.34%) |
May 07, 2020 | 24.33 | 24.39 | 24.13 | 24.13 | 10,987 | +0.22(+0.91%) |
May 06, 2020 | 24.11 | 24.11 | 23.91 | 23.91 | 561 | -0.26(-1.09%) |
May 05, 2020 | 24.21 | 24.40 | 24.18 | 24.18 | 10,196 | +0.31(+1.28%) |
May 04, 2020 | 23.69 | 23.87 | 23.69 | 23.87 | 2,069 | +0.03(+0.12%) |
May 01, 2020 | 23.90 | 23.96 | 23.84 | 23.84 | 753 | -0.63(-2.59%) |
Apr 30, 2020 | 24.52 | 24.59 | 24.47 | 24.47 | 1,423 | -0.44(-1.75%) |
Apr 29, 2020 | 24.52 | 25.11 | 24.52 | 24.91 | 7,471 | +0.39(+1.59%) |
Apr 28, 2020 | 24.67 | 24.70 | 24.43 | 24.52 | 124,761 | +0.39(+1.62%) |
Apr 27, 2020 | 23.90 | 24.20 | 23.77 | 24.13 | 927,960 | +0.56(+2.37%) |
Apr 24, 2020 | 23.30 | 23.57 | 23.25 | 23.57 | 3,659 | +0.27(+1.16%) |
Apr 23, 2020 | 23.42 | 23.55 | 23.30 | 23.30 | 4,662 | -0.06(-0.28%) |
Apr 22, 2020 | 23.25 | 23.43 | 23.24 | 23.37 | 2,098,837 | +0.52(+2.26%) |
Apr 21, 2020 | 22.99 | 23.04 | 22.70 | 22.85 | 19,774 | -0.66(-2.82%) |
Apr 20, 2020 | 23.83 | 23.83 | 23.39 | 23.51 | 6,704 | -0.53(-2.18%) |
Apr 17, 2020 | 23.65 | 24.04 | 23.55 | 24.04 | 35,840 | +0.79(+3.39%) |
Apr 16, 2020 | 22.95 | 23.25 | 22.94 | 23.25 | 18,572 | +0.07(+0.30%) |
Apr 15, 2020 | 23.42 | 23.42 | 23.04 | 23.18 | 29,352 | -0.68(-2.85%) |
Apr 14, 2020 | 23.66 | 23.98 | 23.66 | 23.86 | 33,842 | +0.67(+2.89%) |
Apr 13, 2020 | 23.07 | 23.26 | 22.99 | 23.19 | 85,725 | -0.34(-1.46%) |
Apr 09, 2020 | 23.52 | 23.55 | 23.46 | 23.53 | 12,269 | +0.45(+1.93%) |
Apr 08, 2020 | 22.48 | 23.09 | 22.41 | 23.09 | 31,813 | +0.73(+3.29%) |
Apr 07, 2020 | 23.30 | 23.30 | 22.35 | 22.35 | 36,357 | +0.06(+0.25%) |
Apr 06, 2020 | 21.67 | 22.47 | 21.67 | 22.30 | 22,452 | +1.28(+6.11%) |
Apr 03, 2020 | 21.38 | 21.38 | 20.81 | 21.02 | 3,121 | -0.31(-1.45%) |
Apr 02, 2020 | 20.93 | 21.37 | 20.93 | 21.33 | 9,127 | +0.34(+1.63%) |
Apr 01, 2020 | 20.94 | 21.08 | 20.89 | 20.98 | 1,005 | -0.90(-4.12%) |
Mar 31, 2020 | 22.22 | 22.28 | 21.89 | 21.89 | 31,437 | -0.41(-1.84%) |
Mar 30, 2020 | 22.22 | 22.30 | 21.79 | 22.30 | 13,927 | +0.56(+2.58%) |
Mar 27, 2020 | 21.51 | 22.28 | 21.51 | 21.73 | 33,606 | -0.64(-2.87%) |
Mar 26, 2020 | 21.20 | 22.38 | 21.20 | 22.38 | 12,345 | +1.48(+7.10%) |
Mar 25, 2020 | 20.61 | 21.78 | 20.59 | 20.89 | 7,679 | +0.30(+1.48%) |
Mar 24, 2020 | 20.12 | 20.61 | 20.10 | 20.59 | 6,673 | +1.44(+7.49%) |
Mar 23, 2020 | 19.25 | 19.38 | 18.69 | 19.15 | 10,792 | -0.43(-2.19%) |
Mar 20, 2020 | 20.76 | 20.76 | 19.58 | 19.58 | 10,190 | -1.05(-5.08%) |
Mar 19, 2020 | 20.47 | 20.97 | 20.47 | 20.63 | 9,482 | +0.28(+1.37%) |
Mar 18, 2020 | 21.03 | 21.03 | 19.66 | 20.35 | 20,795 | -1.32(-6.08%) |
Mar 17, 2020 | 21.07 | 21.99 | 20.88 | 21.67 | 16,876 | +0.96(+4.66%) |
Mar 16, 2020 | 21.74 | 21.96 | 19.83 | 20.71 | 2,996 | -2.53(-10.88%) |
Mar 13, 2020 | 22.20 | 23.23 | 22.03 | 23.23 | 21,898 | +1.36(+6.23%) |
Mar 12, 2020 | 22.23 | 22.90 | 21.78 | 21.87 | 37,708 | -2.25(-9.31%) |
Mar 11, 2020 | 24.55 | 24.55 | 23.81 | 24.12 | 17,134 | -1.37(-5.38%) |
Mar 10, 2020 | 25.31 | 25.49 | 24.31 | 25.49 | 11,335 | +1.03(+4.19%) |
Mar 09, 2020 | 25.24 | 25.24 | 24.23 | 24.46 | 21,154 | -1.81(-6.88%) |
Mar 06, 2020 | 25.88 | 26.27 | 25.77 | 26.27 | 3,143 | -0.34(-1.29%) |
Mar 05, 2020 | 26.87 | 26.87 | 26.47 | 26.61 | 6,501 | -0.84(-3.06%) |
Mar 04, 2020 | 26.70 | 27.45 | 26.70 | 27.45 | 6,119 | +0.93(+3.52%) |
Mar 03, 2020 | 26.23 | 27.17 | 26.20 | 26.52 | 7,126 | -0.41(-1.51%) |