Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.10 | 26.12 | 25.66 | 25.83 | 143,100 | -0.41(-1.56%) |
May 28, 2020 | 26.09 | 26.47 | 26.09 | 26.24 | 79,167 | +0.52(+2.02%) |
May 27, 2020 | 25.56 | 25.76 | 25.46 | 25.72 | 62,201 | -0.06(-0.23%) |
May 26, 2020 | 25.47 | 26.16 | 25.38 | 25.78 | 189,454 | +1.42(+5.83%) |
May 22, 2020 | 24.21 | 24.47 | 24.03 | 24.36 | 62,800 | -0.09(-0.37%) |
May 21, 2020 | 23.46 | 24.91 | 23.46 | 24.45 | 105,202 | -0.29(-1.17%) |
May 20, 2020 | 24.84 | 24.89 | 24.71 | 24.74 | 122,714 | +0.64(+2.65%) |
May 19, 2020 | 24.45 | 24.51 | 24.10 | 24.10 | 114,400 | -0.27(-1.10%) |
May 18, 2020 | 23.96 | 24.44 | 23.96 | 24.37 | 106,091 | +1.06(+4.55%) |
May 15, 2020 | 23.47 | 23.64 | 23.22 | 23.31 | 97,600 | -0.25(-1.06%) |
May 14, 2020 | 23.54 | 23.60 | 23.23 | 23.56 | 94,744 | -0.04(-0.17%) |
May 13, 2020 | 24.13 | 24.13 | 23.52 | 23.60 | 125,642 | -0.76(-3.12%) |
May 12, 2020 | 24.62 | 24.77 | 24.35 | 24.36 | 80,734 | +0.02(+0.08%) |
May 11, 2020 | 24.42 | 24.50 | 24.21 | 24.34 | 79,727 | +0.03(+0.12%) |
May 08, 2020 | 23.98 | 24.41 | 23.98 | 24.31 | 74,700 | +0.32(+1.33%) |
May 07, 2020 | 24.03 | 24.15 | 23.84 | 23.99 | 101,673 | -0.24(-0.99%) |
May 06, 2020 | 24.40 | 24.61 | 24.20 | 24.23 | 60,979 | +0.35(+1.47%) |
May 05, 2020 | 23.93 | 24.30 | 23.81 | 23.88 | 61,183 | -0.20(-0.83%) |
May 04, 2020 | 24.10 | 24.19 | 23.96 | 24.08 | 94,721 | -0.49(-1.99%) |
May 01, 2020 | 24.98 | 25.06 | 23.64 | 24.57 | 79,700 | -0.51(-2.03%) |
Apr 30, 2020 | 24.95 | 25.25 | 24.85 | 25.08 | 72,892 | +0.54(+2.20%) |
Apr 29, 2020 | 24.46 | 24.68 | 24.39 | 24.54 | 76,437 | +0.56(+2.34%) |
Apr 28, 2020 | 24.38 | 24.38 | 23.97 | 23.98 | 68,134 | +0.26(+1.10%) |
Apr 27, 2020 | 23.80 | 23.88 | 23.56 | 23.72 | 114,725 | +0.25(+1.07%) |
Apr 24, 2020 | 23.58 | 23.58 | 23.26 | 23.47 | 96,700 | +0.01(+0.04%) |
Apr 23, 2020 | 23.59 | 24.02 | 23.37 | 23.46 | 121,948 | +0.05(+0.21%) |
Apr 22, 2020 | 23.50 | 23.53 | 23.29 | 23.41 | 81,431 | -0.18(-0.76%) |
Apr 21, 2020 | 23.85 | 23.86 | 23.35 | 23.59 | 126,568 | -0.60(-2.48%) |
Apr 20, 2020 | 24.24 | 24.51 | 24.17 | 24.19 | 125,327 | -0.31(-1.27%) |
Apr 17, 2020 | 24.42 | 24.65 | 24.14 | 24.50 | 104,900 | +0.83(+3.51%) |
Apr 16, 2020 | 23.77 | 23.80 | 23.53 | 23.67 | 145,826 | +0.11(+0.47%) |
Apr 15, 2020 | 23.59 | 23.80 | 23.42 | 23.56 | 125,904 | +0.34(+1.46%) |
Apr 14, 2020 | 23.07 | 23.44 | 23.06 | 23.22 | 120,044 | -0.14(-0.60%) |
Apr 13, 2020 | 24.39 | 24.39 | 22.32 | 23.36 | 186,416 | -0.22(-0.93%) |
Apr 09, 2020 | 23.20 | 23.78 | 23.20 | 23.58 | 185,500 | +0.44(+1.90%) |
Apr 08, 2020 | 22.91 | 23.26 | 22.72 | 23.14 | 238,183 | +0.15(+0.65%) |
Apr 07, 2020 | 23.24 | 23.36 | 22.95 | 22.99 | 225,255 | -0.42(-1.79%) |
Apr 06, 2020 | 22.95 | 23.42 | 22.95 | 23.41 | 358,475 | +0.87(+3.86%) |
Apr 03, 2020 | 21.94 | 22.70 | 21.94 | 22.54 | 140,000 | +0.64(+2.92%) |
Apr 02, 2020 | 21.74 | 22.03 | 21.13 | 21.90 | 121,130 | -0.09(-0.41%) |
Apr 01, 2020 | 22.04 | 22.63 | 21.95 | 21.99 | 127,313 | -0.53(-2.35%) |
Mar 31, 2020 | 22.43 | 23.03 | 22.20 | 22.52 | 124,631 | +0.06(+0.27%) |
Mar 30, 2020 | 22.29 | 22.51 | 22.00 | 22.46 | 192,498 | +1.19(+5.59%) |
Mar 27, 2020 | 21.08 | 21.77 | 20.81 | 21.27 | 152,600 | -0.70(-3.19%) |
Mar 26, 2020 | 21.25 | 22.06 | 21.22 | 21.97 | 195,245 | +1.03(+4.92%) |
Mar 25, 2020 | 20.37 | 21.14 | 20.14 | 20.94 | 143,713 | +1.05(+5.28%) |
Mar 24, 2020 | 20.05 | 20.52 | 19.67 | 19.89 | 168,951 | -0.11(-0.55%) |
Mar 23, 2020 | 20.10 | 20.42 | 19.84 | 20.00 | 215,783 | +0.71(+3.68%) |
Mar 20, 2020 | 19.86 | 20.41 | 19.29 | 19.29 | 174,800 | +0.03(+0.16%) |
Mar 19, 2020 | 19.57 | 19.65 | 18.87 | 19.26 | 207,699 | +0.25(+1.32%) |
Mar 18, 2020 | 19.25 | 19.50 | 18.49 | 19.01 | 222,664 | -1.84(-8.82%) |
Mar 17, 2020 | 20.76 | 21.13 | 20.06 | 20.85 | 224,981 | -0.09(-0.43%) |
Mar 16, 2020 | 20.23 | 22.15 | 20.19 | 20.94 | 274,943 | -1.86(-8.16%) |
Mar 13, 2020 | 22.48 | 23.10 | 21.63 | 22.80 | 322,600 | +1.66(+7.83%) |
Mar 12, 2020 | 21.94 | 22.20 | 20.72 | 21.14 | 184,828 | -2.14(-9.17%) |
Mar 11, 2020 | 23.94 | 24.02 | 23.08 | 23.28 | 203,512 | -1.72(-6.88%) |
Mar 10, 2020 | 25.19 | 25.23 | 24.12 | 25.00 | 222,500 | +0.30(+1.21%) |
Mar 09, 2020 | 25.63 | 26.24 | 24.61 | 24.70 | 103,384 | -2.41(-8.89%) |
Mar 06, 2020 | 27.20 | 27.39 | 26.76 | 27.11 | 73,600 | -0.33(-1.20%) |
Mar 05, 2020 | 27.53 | 27.75 | 27.28 | 27.44 | 236,861 | -0.40(-1.44%) |
Mar 04, 2020 | 27.29 | 27.90 | 27.20 | 27.84 | 646,942 | +0.54(+1.98%) |
Mar 03, 2020 | 27.19 | 27.55 | 26.81 | 27.30 | 427,569 | +0.76(+2.86%) |