Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.57 | 27.30 | 26.30 | 26.30 | 9,200 | +0.14(+0.54%) |
May 28, 2020 | 26.16 | 26.16 | 26.16 | 26.16 | 4,808 | +0.41(+1.59%) |
May 27, 2020 | 25.63 | 26.45 | 25.63 | 25.75 | 1,522 | +0.80(+3.21%) |
May 26, 2020 | 25.05 | 25.51 | 24.95 | 24.95 | 622 | +0.61(+2.51%) |
May 22, 2020 | 24.70 | 24.70 | 24.34 | 24.34 | 2,700 | -0.24(-0.98%) |
May 21, 2020 | 24.00 | 24.61 | 24.00 | 24.58 | 2,168 | +0.45(+1.86%) |
May 20, 2020 | 24.05 | 24.22 | 23.88 | 24.13 | 3,541 | +0.09(+0.40%) |
May 19, 2020 | 23.82 | 24.04 | 23.61 | 24.04 | 3,970 | -0.52(-2.14%) |
May 18, 2020 | 24.63 | 24.93 | 24.48 | 24.56 | 15,585 | +0.06(+0.24%) |
May 15, 2020 | 24.03 | 24.50 | 23.60 | 24.50 | 2,500 | +1.24(+5.33%) |
May 14, 2020 | 23.32 | 24.04 | 23.20 | 23.26 | 2,272 | -0.29(-1.23%) |
May 13, 2020 | 24.36 | 24.37 | 23.55 | 23.55 | 2,243 | -1.21(-4.89%) |
May 12, 2020 | 24.96 | 25.57 | 24.76 | 24.76 | 2,828 | -0.98(-3.81%) |
May 11, 2020 | 25.05 | 25.74 | 24.91 | 25.74 | 2,458 | +1.46(+6.00%) |
May 08, 2020 | 24.38 | 24.80 | 24.01 | 24.28 | 1,700 | +0.28(+1.18%) |
May 07, 2020 | 23.89 | 24.80 | 23.89 | 24.00 | 19,235 | +0.20(+0.84%) |
May 06, 2020 | 24.18 | 24.64 | 23.74 | 23.80 | 1,621 | +0.32(+1.36%) |
May 05, 2020 | 23.47 | 23.60 | 23.13 | 23.48 | 1,998 | +0.16(+0.69%) |
May 04, 2020 | 24.16 | 24.16 | 23.32 | 23.32 | 1,317 | -0.24(-1.02%) |
May 01, 2020 | 23.75 | 25.25 | 23.55 | 23.56 | 3,300 | -1.73(-6.84%) |
Apr 30, 2020 | 25.58 | 25.58 | 25.08 | 25.29 | 1,393 | -1.56(-5.81%) |
Apr 29, 2020 | 26.32 | 26.86 | 25.97 | 26.85 | 2,752 | +0.10(+0.37%) |
Apr 28, 2020 | 26.08 | 26.75 | 26.08 | 26.75 | 1,594 | +1.17(+4.57%) |
Apr 27, 2020 | 25.60 | 26.17 | 25.58 | 25.58 | 3,353 | -0.01(-0.04%) |
Apr 24, 2020 | 26.21 | 26.34 | 25.41 | 25.59 | 2,100 | -0.40(-1.54%) |
Apr 23, 2020 | 26.22 | 26.63 | 25.19 | 25.99 | 8,355 | -0.42(-1.59%) |
Apr 22, 2020 | 26.87 | 27.25 | 26.26 | 26.41 | 3,224 | +0.53(+2.05%) |
Apr 21, 2020 | 26.60 | 26.66 | 25.88 | 25.88 | 2,796 | -0.27(-1.03%) |
Apr 20, 2020 | 26.61 | 26.64 | 26.15 | 26.15 | 2,905 | -0.40(-1.51%) |
Apr 17, 2020 | 26.73 | 27.77 | 26.46 | 26.55 | 3,700 | +0.85(+3.31%) |
Apr 16, 2020 | 25.70 | 25.70 | 25.70 | 25.70 | 555 | -1.44(-5.30%) |
Apr 15, 2020 | 26.10 | 27.24 | 25.88 | 27.14 | 1,698 | +0.89(+3.39%) |
Apr 14, 2020 | 26.96 | 26.97 | 26.25 | 26.25 | 3,933 | +0.60(+2.34%) |
Apr 13, 2020 | 27.30 | 27.30 | 25.11 | 25.65 | 4,563 | -1.38(-5.11%) |
Apr 09, 2020 | 26.41 | 27.03 | 26.41 | 27.03 | 3,400 | +0.61(+2.31%) |
Apr 08, 2020 | 26.24 | 26.70 | 26.12 | 26.42 | 1,835 | -0.28(-1.05%) |
Apr 07, 2020 | 26.38 | 26.70 | 25.35 | 26.70 | 5,048 | +0.04(+0.15%) |
Apr 06, 2020 | 25.68 | 26.66 | 25.62 | 26.66 | 15,508 | +0.95(+3.70%) |
Apr 03, 2020 | 26.29 | 27.37 | 25.59 | 25.71 | 4,400 | -1.92(-6.95%) |
Apr 02, 2020 | 26.29 | 27.63 | 25.46 | 27.63 | 3,269 | +1.21(+4.58%) |
Apr 01, 2020 | 26.89 | 27.72 | 26.42 | 26.42 | 3,007 | -2.25(-7.85%) |
Mar 31, 2020 | 27.57 | 28.67 | 27.14 | 28.67 | 3,705 | +0.57(+2.03%) |
Mar 30, 2020 | 26.66 | 28.10 | 26.34 | 28.10 | 3,833 | +1.70(+6.44%) |
Mar 27, 2020 | 26.40 | 28.12 | 26.40 | 26.40 | 4,800 | -1.65(-5.88%) |
Mar 26, 2020 | 28.59 | 30.78 | 28.04 | 28.05 | 3,459 | +1.64(+6.21%) |
Mar 25, 2020 | 26.11 | 26.41 | 25.91 | 26.41 | 1,807 | +0.80(+3.12%) |
Mar 24, 2020 | 26.66 | 27.41 | 25.61 | 25.61 | 2,997 | +0.88(+3.56%) |
Mar 23, 2020 | 23.75 | 24.73 | 23.45 | 24.73 | 5,674 | -0.24(-0.96%) |
Mar 20, 2020 | 24.00 | 24.98 | 22.46 | 24.97 | 2,900 | +1.52(+6.48%) |
Mar 19, 2020 | 23.14 | 23.77 | 22.32 | 23.45 | 16,398 | -2.70(-10.33%) |
Mar 18, 2020 | 24.45 | 26.15 | 23.10 | 26.15 | 5,058 | -0.55(-2.07%) |
Mar 17, 2020 | 26.06 | 28.50 | 25.65 | 26.70 | 3,947 | +1.05(+4.10%) |
Mar 16, 2020 | 28.72 | 29.40 | 25.65 | 25.65 | 4,609 | -3.13(-10.88%) |
Mar 13, 2020 | 28.90 | 29.65 | 27.05 | 28.78 | 9,100 | +1.78(+6.57%) |
Mar 12, 2020 | 27.84 | 29.25 | 25.87 | 27.00 | 3,399 | -2.71(-9.10%) |
Mar 11, 2020 | 29.02 | 29.77 | 28.60 | 29.71 | 11,747 | +1.00(+3.48%) |
Mar 10, 2020 | 29.54 | 29.54 | 27.44 | 28.71 | 7,071 | +0.86(+3.09%) |
Mar 09, 2020 | 28.86 | 29.37 | 27.85 | 27.85 | 5,508 | -0.72(-2.54%) |
Mar 06, 2020 | 29.08 | 29.13 | 28.49 | 28.57 | 5,100 | -0.53(-1.80%) |
Mar 05, 2020 | 29.57 | 29.90 | 29.10 | 29.10 | 3,610 | -1.26(-4.15%) |
Mar 04, 2020 | 30.53 | 31.10 | 30.29 | 30.36 | 2,974 | +0.31(+1.03%) |
Mar 03, 2020 | 30.78 | 32.20 | 30.00 | 30.05 | 8,001 | +0.01(+0.03%) |