Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.89 | 24.99 | 24.89 | 24.98 | 3,758 | +0.01(+0.06%) |
May 28, 2020 | 24.91 | 25.03 | 24.89 | 24.97 | 3,795 | -0.02(-0.10%) |
May 27, 2020 | 24.98 | 24.99 | 24.93 | 24.99 | 1,764 | +0.07(+0.30%) |
May 26, 2020 | 25.21 | 25.21 | 24.81 | 24.92 | 3,508 | -0.07(-0.28%) |
May 22, 2020 | 24.77 | 24.99 | 24.77 | 24.99 | 3,859 | +0.06(+0.24%) |
May 21, 2020 | 25.08 | 25.08 | 24.90 | 24.93 | 2,115 | -0.03(-0.12%) |
May 20, 2020 | 24.97 | 25.04 | 24.91 | 24.96 | 15,489 | -0.03(-0.14%) |
May 19, 2020 | 24.92 | 24.99 | 24.91 | 24.99 | 8,377 | +0.02(+0.10%) |
May 18, 2020 | 25.00 | 25.01 | 24.88 | 24.97 | 6,367 | +0.01(+0.06%) |
May 15, 2020 | 24.90 | 24.95 | 24.88 | 24.95 | 1,523 | -0.03(-0.14%) |
May 14, 2020 | 24.91 | 25.07 | 24.91 | 24.99 | 6,568 | +0.00(+0.02%) |
May 13, 2020 | 24.99 | 24.99 | 24.94 | 24.98 | 2,759 | -0.01(-0.04%) |
May 12, 2020 | 25.02 | 25.08 | 24.91 | 24.99 | 3,500 | +0.05(+0.22%) |
May 11, 2020 | 24.87 | 24.95 | 24.87 | 24.94 | 5,395 | -0.05(-0.20%) |
May 08, 2020 | 24.90 | 24.99 | 24.85 | 24.99 | 507 | +0.03(+0.12%) |
May 07, 2020 | 24.94 | 24.97 | 24.93 | 24.96 | 7,139 | -0.03(-0.14%) |
May 06, 2020 | 25.10 | 25.10 | 24.92 | 24.99 | 9,586 | +0.01(+0.04%) |
May 05, 2020 | 24.89 | 25.02 | 24.84 | 24.98 | 3,208 | +0.00(+0.02%) |
May 04, 2020 | 25.06 | 25.06 | 24.83 | 24.98 | 21,361 | +0.00(+0.00%) |
May 01, 2020 | 24.98 | 24.98 | 24.90 | 24.98 | 1,828 | +0.00(+0.00%) |
Apr 30, 2020 | 24.91 | 25.07 | 24.89 | 24.98 | 10,589 | -0.08(-0.31%) |
Apr 29, 2020 | 25.22 | 25.22 | 24.89 | 25.06 | 2,057 | +0.10(+0.39%) |
Apr 28, 2020 | 24.91 | 24.98 | 24.91 | 24.96 | 2,178 | -0.02(-0.08%) |
Apr 27, 2020 | 24.85 | 25.07 | 24.85 | 24.98 | 1,872 | +0.10(+0.40%) |
Apr 24, 2020 | 24.90 | 25.07 | 24.87 | 24.88 | 12,087 | -0.10(-0.41%) |
Apr 23, 2020 | 24.89 | 25.07 | 24.85 | 24.98 | 15,138 | +0.00(+0.00%) |
Apr 22, 2020 | 25.16 | 25.16 | 24.97 | 24.98 | 1,088 | +0.00(+0.00%) |
Apr 21, 2020 | 25.08 | 25.12 | 24.92 | 24.98 | 3,233 | -0.02(-0.08%) |
Apr 20, 2020 | 25.07 | 25.10 | 24.89 | 25.00 | 4,913 | +0.00(+0.00%) |
Apr 17, 2020 | 25.29 | 25.29 | 25.00 | 25.00 | 711 | +0.00(+0.00%) |
Apr 16, 2020 | 25.02 | 25.11 | 24.92 | 25.00 | 13,267 | -0.03(-0.14%) |
Apr 15, 2020 | 24.69 | 25.06 | 24.69 | 25.04 | 36,607 | +0.01(+0.04%) |
Apr 14, 2020 | 24.89 | 25.03 | 24.89 | 25.03 | 4,361 | +0.09(+0.36%) |
Apr 13, 2020 | 24.84 | 25.09 | 24.84 | 24.94 | 2,129 | +0.01(+0.04%) |
Apr 09, 2020 | 25.00 | 25.07 | 24.87 | 24.93 | 73,944 | +0.00(+0.00%) |
Apr 08, 2020 | 25.11 | 25.11 | 24.91 | 24.93 | 10,559 | -0.10(-0.40%) |
Apr 07, 2020 | 25.34 | 25.34 | 24.88 | 25.03 | 1,971 | +0.02(+0.09%) |
Apr 06, 2020 | 25.33 | 25.33 | 24.79 | 25.01 | 3,249 | -0.00(-0.02%) |
Apr 03, 2020 | 25.00 | 25.03 | 25.00 | 25.01 | 1,117 | +0.00(+0.02%) |
Apr 02, 2020 | 25.15 | 25.15 | 25.01 | 25.01 | 364 | +0.13(+0.51%) |
Apr 01, 2020 | 24.71 | 25.14 | 24.71 | 24.88 | 6,059 | -0.11(-0.45%) |
Mar 31, 2020 | 24.90 | 24.99 | 24.90 | 24.99 | 605 | -0.02(-0.08%) |
Mar 30, 2020 | 25.12 | 25.12 | 24.91 | 25.01 | 3,883 | -0.01(-0.06%) |
Mar 27, 2020 | 24.85 | 25.59 | 24.85 | 25.03 | 359,665 | -0.84(-3.25%) |
Mar 26, 2020 | 24.91 | 25.87 | 24.91 | 25.87 | 18,676 | +1.47(+6.01%) |
Mar 25, 2020 | 23.52 | 25.06 | 23.52 | 24.40 | 4,877 | +0.91(+3.89%) |
Mar 24, 2020 | 22.74 | 23.49 | 22.69 | 23.49 | 42,119 | +2.15(+10.07%) |
Mar 23, 2020 | 22.02 | 22.02 | 20.83 | 21.34 | 348,924 | -0.61(-2.76%) |
Mar 20, 2020 | 22.47 | 22.84 | 21.95 | 21.95 | 11,646 | -0.95(-4.14%) |
Mar 19, 2020 | 23.56 | 23.56 | 22.15 | 22.89 | 10,856 | +0.45(+2.03%) |
Mar 18, 2020 | 22.87 | 23.03 | 21.57 | 22.44 | 13,691 | -1.71(-7.08%) |
Mar 17, 2020 | 22.99 | 24.26 | 22.80 | 24.15 | 6,130 | +1.16(+5.03%) |
Mar 16, 2020 | 21.23 | 24.26 | 21.23 | 22.99 | 9,820 | -3.02(-11.62%) |
Mar 13, 2020 | 25.41 | 26.01 | 24.10 | 26.01 | 12,054 | +1.62(+6.65%) |
Mar 12, 2020 | 25.13 | 25.71 | 23.12 | 24.39 | 86,487 | -2.65(-9.81%) |
Mar 11, 2020 | 27.56 | 27.56 | 26.97 | 27.05 | 26,498 | -1.15(-4.06%) |
Mar 10, 2020 | 27.98 | 28.30 | 27.03 | 28.19 | 11,942 | +0.86(+3.14%) |
Mar 09, 2020 | 26.00 | 28.14 | 26.00 | 27.33 | 40,217 | -2.43(-8.17%) |
Mar 06, 2020 | 29.32 | 29.78 | 29.11 | 29.76 | 6,844 | -0.62(-2.05%) |
Mar 05, 2020 | 30.56 | 30.90 | 30.34 | 30.39 | 3,014 | -0.99(-3.17%) |
Mar 04, 2020 | 30.72 | 31.39 | 30.55 | 31.38 | 6,215 | +1.17(+3.88%) |
Mar 03, 2020 | 30.52 | 30.58 | 30.11 | 30.21 | 1,465 | -0.69(-2.22%) |