Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.74 | 26.86 | 26.55 | 26.85 | 126,041 | +0.14(+0.53%) |
May 28, 2020 | 26.85 | 26.85 | 26.64 | 26.71 | 166,782 | +0.04(+0.13%) |
May 27, 2020 | 26.46 | 26.70 | 26.46 | 26.68 | 793,827 | +0.22(+0.84%) |
May 26, 2020 | 26.65 | 26.65 | 26.46 | 26.46 | 308,735 | -0.02(-0.07%) |
May 22, 2020 | 26.51 | 26.51 | 26.35 | 26.47 | 88,658 | +0.02(+0.07%) |
May 21, 2020 | 26.52 | 26.52 | 26.36 | 26.46 | 98,058 | +0.00(+0.00%) |
May 20, 2020 | 26.25 | 26.52 | 26.25 | 26.46 | 317,049 | +0.24(+0.91%) |
May 19, 2020 | 26.35 | 26.52 | 26.22 | 26.22 | 130,993 | -0.14(-0.54%) |
May 18, 2020 | 26.43 | 26.43 | 26.29 | 26.36 | 349,991 | +0.22(+0.85%) |
May 15, 2020 | 26.08 | 26.52 | 26.06 | 26.14 | 388,514 | -0.06(-0.24%) |
May 14, 2020 | 25.99 | 26.20 | 25.95 | 26.20 | 292,453 | +0.17(+0.65%) |
May 13, 2020 | 26.10 | 26.16 | 25.91 | 26.03 | 170,351 | -0.06(-0.24%) |
May 12, 2020 | 26.24 | 26.34 | 26.03 | 26.09 | 149,126 | -0.13(-0.51%) |
May 11, 2020 | 26.33 | 26.33 | 25.85 | 26.23 | 108,707 | -0.14(-0.54%) |
May 08, 2020 | 26.35 | 26.43 | 26.26 | 26.37 | 178,558 | +0.11(+0.40%) |
May 07, 2020 | 26.20 | 26.34 | 26.09 | 26.26 | 252,036 | +0.29(+1.13%) |
May 06, 2020 | 26.21 | 26.21 | 25.92 | 25.97 | 289,555 | -0.23(-0.88%) |
May 05, 2020 | 26.30 | 26.31 | 26.16 | 26.20 | 96,115 | +0.19(+0.72%) |
May 04, 2020 | 26.08 | 26.18 | 25.92 | 26.01 | 185,639 | -0.26(-0.98%) |
May 01, 2020 | 26.28 | 26.31 | 26.08 | 26.27 | 324,929 | -0.15(-0.57%) |
Apr 30, 2020 | 26.62 | 26.66 | 26.41 | 26.42 | 158,584 | -0.23(-0.86%) |
Apr 29, 2020 | 26.56 | 26.76 | 26.56 | 26.65 | 158,683 | +0.19(+0.70%) |
Apr 28, 2020 | 26.54 | 26.61 | 26.34 | 26.47 | 589,173 | +0.08(+0.30%) |
Apr 27, 2020 | 26.47 | 26.47 | 26.28 | 26.39 | 298,441 | +0.04(+0.13%) |
Apr 24, 2020 | 26.27 | 26.39 | 26.20 | 26.35 | 146,257 | +0.17(+0.64%) |
Apr 23, 2020 | 26.36 | 26.42 | 26.18 | 26.18 | 200,885 | -0.08(-0.30%) |
Apr 22, 2020 | 26.32 | 26.33 | 26.16 | 26.26 | 209,547 | +0.05(+0.20%) |
Apr 21, 2020 | 26.27 | 26.38 | 26.15 | 26.21 | 197,588 | -0.19(-0.74%) |
Apr 20, 2020 | 26.47 | 26.47 | 26.31 | 26.40 | 251,059 | +0.04(+0.17%) |
Apr 17, 2020 | 26.40 | 26.47 | 26.26 | 26.36 | 451,535 | +0.15(+0.57%) |
Apr 16, 2020 | 26.22 | 26.31 | 26.12 | 26.21 | 71,967 | +0.17(+0.65%) |
Apr 15, 2020 | 25.68 | 26.20 | 25.68 | 26.04 | 198,157 | -0.03(-0.10%) |
Apr 14, 2020 | 26.03 | 26.22 | 25.90 | 26.07 | 221,959 | +0.34(+1.31%) |
Apr 13, 2020 | 26.00 | 26.00 | 25.68 | 25.73 | 104,457 | -0.30(-1.16%) |
Apr 09, 2020 | 25.93 | 26.13 | 25.76 | 26.03 | 592,146 | +0.35(+1.38%) |
Apr 08, 2020 | 25.56 | 25.83 | 25.49 | 25.68 | 62,658 | +0.12(+0.45%) |
Apr 07, 2020 | 25.67 | 25.74 | 25.47 | 25.56 | 168,857 | +0.01(+0.03%) |
Apr 06, 2020 | 25.77 | 25.77 | 25.16 | 25.55 | 170,498 | +0.24(+0.94%) |
Apr 03, 2020 | 25.46 | 25.46 | 25.06 | 25.31 | 59,067 | +0.07(+0.28%) |
Apr 02, 2020 | 25.26 | 25.49 | 25.23 | 25.24 | 647,142 | -0.04(-0.18%) |
Apr 01, 2020 | 25.45 | 25.50 | 25.01 | 25.29 | 266,541 | -0.18(-0.70%) |
Mar 31, 2020 | 25.62 | 25.62 | 25.24 | 25.46 | 507,189 | -0.04(-0.14%) |
Mar 30, 2020 | 25.46 | 25.77 | 25.46 | 25.50 | 151,873 | +0.04(+0.17%) |
Mar 27, 2020 | 25.33 | 25.46 | 24.87 | 25.46 | 140,384 | +0.21(+0.82%) |
Mar 26, 2020 | 24.89 | 25.28 | 24.89 | 25.25 | 83,822 | +0.36(+1.45%) |
Mar 25, 2020 | 24.64 | 25.24 | 24.46 | 24.89 | 533,546 | +0.45(+1.84%) |
Mar 24, 2020 | 24.67 | 24.67 | 24.10 | 24.44 | 869,520 | -0.17(-0.68%) |
Mar 23, 2020 | 24.59 | 24.67 | 23.99 | 24.60 | 166,624 | +0.20(+0.83%) |
Mar 20, 2020 | 24.02 | 24.52 | 23.78 | 24.40 | 455,994 | +0.54(+2.26%) |
Mar 19, 2020 | 24.90 | 24.93 | 23.84 | 23.86 | 257,231 | -3.50(-12.78%) |
Mar 18, 2020 | 24.46 | 27.36 | 23.31 | 27.36 | 958,382 | +2.53(+10.17%) |
Mar 17, 2020 | 24.90 | 25.37 | 24.75 | 24.83 | 242,778 | +0.27(+1.11%) |
Mar 16, 2020 | 24.86 | 25.70 | 24.56 | 24.56 | 492,332 | -1.13(-4.40%) |
Mar 13, 2020 | 25.37 | 25.70 | 24.99 | 25.69 | 580,098 | +0.87(+3.49%) |
Mar 12, 2020 | 25.61 | 25.61 | 24.20 | 24.82 | 454,590 | -0.83(-3.24%) |
Mar 11, 2020 | 25.95 | 26.20 | 25.65 | 25.65 | 146,289 | -0.49(-1.86%) |
Mar 10, 2020 | 26.58 | 26.58 | 26.00 | 26.14 | 197,539 | -0.27(-1.04%) |
Mar 09, 2020 | 27.70 | 27.70 | 26.09 | 26.41 | 437,009 | -0.37(-1.38%) |
Mar 06, 2020 | 25.88 | 26.79 | 25.88 | 26.79 | 378,542 | +0.52(+1.98%) |
Mar 05, 2020 | 26.27 | 26.54 | 26.23 | 26.26 | 175,735 | -0.25(-0.93%) |
Mar 04, 2020 | 26.28 | 26.51 | 26.20 | 26.51 | 155,974 | +0.53(+2.04%) |
Mar 03, 2020 | 26.20 | 26.45 | 25.98 | 25.98 | 237,465 | -0.07(-0.27%) |