Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.29 | 26.63 | 26.25 | 26.61 | 2,011 | +0.74(+2.86%) |
May 28, 2020 | 25.72 | 26.07 | 25.71 | 25.87 | 10,996 | +0.31(+1.21%) |
May 27, 2020 | 25.97 | 26.00 | 25.50 | 25.56 | 2,409 | -0.39(-1.51%) |
May 26, 2020 | 25.91 | 26.44 | 25.55 | 25.95 | 8,876 | +1.07(+4.29%) |
May 22, 2020 | 24.91 | 24.91 | 24.88 | 24.88 | 704 | -0.24(-0.95%) |
May 21, 2020 | 25.21 | 25.28 | 25.12 | 25.12 | 283,029 | -0.44(-1.73%) |
May 20, 2020 | 25.56 | 25.56 | 25.56 | 25.56 | 38 | +0.56(+2.24%) |
May 19, 2020 | 24.88 | 25.00 | 24.88 | 25.00 | 508 | -0.17(-0.67%) |
May 18, 2020 | 24.94 | 25.17 | 24.94 | 25.17 | 248 | +0.77(+3.14%) |
May 15, 2020 | 24.25 | 24.41 | 24.25 | 24.41 | 402 | +0.06(+0.24%) |
May 14, 2020 | 24.12 | 24.35 | 24.08 | 24.35 | 23,494 | -0.08(-0.33%) |
May 13, 2020 | 24.59 | 24.61 | 24.43 | 24.43 | 722 | +0.18(+0.76%) |
May 12, 2020 | 24.32 | 24.32 | 24.25 | 24.25 | 178 | +0.01(+0.06%) |
May 11, 2020 | 24.05 | 24.95 | 23.85 | 24.23 | 9,687 | -0.02(-0.09%) |
May 08, 2020 | 24.18 | 24.26 | 24.09 | 24.25 | 6,840 | +0.75(+3.20%) |
May 07, 2020 | 23.62 | 24.50 | 23.24 | 23.50 | 36,684 | +0.19(+0.81%) |
May 06, 2020 | 23.31 | 23.31 | 23.31 | 23.31 | 5 | +0.09(+0.40%) |
May 05, 2020 | 23.36 | 23.36 | 23.22 | 23.22 | 478 | +0.07(+0.29%) |
May 04, 2020 | 23.18 | 23.38 | 23.15 | 23.15 | 504 | +0.28(+1.21%) |
May 01, 2020 | 23.33 | 23.35 | 22.88 | 22.88 | 2,212 | -0.35(-1.50%) |
Apr 30, 2020 | 23.81 | 24.08 | 23.20 | 23.22 | 1,721 | -0.56(-2.35%) |
Apr 29, 2020 | 23.92 | 23.95 | 23.74 | 23.78 | 1,854 | +0.50(+2.16%) |
Apr 28, 2020 | 23.43 | 23.84 | 23.28 | 23.28 | 6,325 | -0.03(-0.14%) |
Apr 27, 2020 | 23.57 | 23.57 | 23.31 | 23.31 | 1,200 | +0.13(+0.57%) |
Apr 24, 2020 | 22.99 | 23.18 | 22.97 | 23.18 | 3,017 | +0.38(+1.68%) |
Apr 23, 2020 | 23.17 | 23.17 | 22.65 | 22.80 | 1,581 | -0.36(-1.56%) |
Apr 22, 2020 | 23.16 | 23.16 | 23.16 | 23.16 | 30 | +0.53(+2.36%) |
Apr 21, 2020 | 22.47 | 22.63 | 22.47 | 22.63 | 517 | +0.13(+0.56%) |
Apr 20, 2020 | 22.87 | 22.93 | 22.48 | 22.50 | 2,686 | -0.28(-1.22%) |
Apr 17, 2020 | 22.80 | 22.80 | 22.73 | 22.78 | 402 | +0.31(+1.39%) |
Apr 16, 2020 | 22.47 | 22.47 | 22.47 | 22.47 | 664 | +0.42(+1.90%) |
Apr 15, 2020 | 22.39 | 22.41 | 21.89 | 22.05 | 1,890 | -0.54(-2.37%) |
Apr 14, 2020 | 22.48 | 22.58 | 22.48 | 22.58 | 1,251 | +0.47(+2.11%) |
Apr 13, 2020 | 22.24 | 22.26 | 22.12 | 22.12 | 882 | -0.36(-1.61%) |
Apr 09, 2020 | 22.58 | 22.58 | 22.48 | 22.48 | 603 | +0.39(+1.76%) |
Apr 08, 2020 | 22.04 | 23.24 | 22.04 | 22.09 | 7,562 | +0.37(+1.69%) |
Apr 07, 2020 | 22.10 | 22.10 | 21.68 | 21.72 | 4,804 | -0.10(-0.44%) |
Apr 06, 2020 | 21.46 | 21.94 | 21.25 | 21.82 | 47,635 | +1.19(+5.76%) |
Apr 03, 2020 | 20.71 | 20.72 | 20.63 | 20.63 | 502 | -0.20(-0.97%) |
Apr 02, 2020 | 20.68 | 21.86 | 20.41 | 20.83 | 30,688 | -0.03(-0.13%) |
Apr 01, 2020 | 21.12 | 21.12 | 20.86 | 20.86 | 186 | -0.39(-1.83%) |
Mar 31, 2020 | 21.03 | 21.24 | 21.03 | 21.24 | 515 | +0.08(+0.36%) |
Mar 30, 2020 | 20.89 | 22.15 | 20.50 | 21.17 | 26,340 | +0.07(+0.33%) |
Mar 27, 2020 | 21.28 | 21.92 | 21.06 | 21.10 | 6,337 | -0.72(-3.31%) |
Mar 26, 2020 | 21.67 | 21.82 | 21.67 | 21.82 | 3,393 | +1.01(+4.87%) |
Mar 25, 2020 | 20.23 | 20.84 | 20.23 | 20.81 | 1,808 | +0.60(+2.98%) |
Mar 24, 2020 | 20.21 | 20.21 | 20.21 | 20.21 | 110 | +0.50(+2.55%) |
Mar 23, 2020 | 19.56 | 19.70 | 19.56 | 19.70 | 128 | +0.02(+0.10%) |
Mar 20, 2020 | 19.52 | 20.35 | 19.49 | 19.68 | 48,785 | +0.61(+3.21%) |
Mar 19, 2020 | 19.15 | 19.15 | 19.03 | 19.07 | 46,203 | -0.02(-0.08%) |
Mar 18, 2020 | 19.05 | 19.09 | 19.05 | 19.09 | 301 | -1.51(-7.32%) |
Mar 17, 2020 | 20.25 | 21.00 | 19.29 | 20.60 | 3,325 | +0.67(+3.35%) |
Mar 16, 2020 | 19.93 | 19.93 | 19.93 | 19.93 | 229 | -2.48(-11.08%) |
Mar 13, 2020 | 23.24 | 23.24 | 21.47 | 22.41 | 201 | +0.97(+4.50%) |
Mar 12, 2020 | 21.15 | 21.68 | 20.25 | 21.44 | 1,442 | -1.32(-5.81%) |
Mar 11, 2020 | 23.49 | 23.49 | 22.67 | 22.77 | 789 | -0.89(-3.76%) |
Mar 10, 2020 | 23.63 | 23.65 | 23.26 | 23.65 | 855 | +0.64(+2.76%) |
Mar 09, 2020 | 22.99 | 23.57 | 22.99 | 23.02 | 321 | -1.60(-6.48%) |
Mar 06, 2020 | 24.40 | 24.62 | 24.40 | 24.62 | 2,414 | -0.23(-0.93%) |
Mar 05, 2020 | 24.77 | 25.04 | 24.61 | 24.85 | 1,169 | -0.57(-2.26%) |
Mar 04, 2020 | 24.84 | 25.50 | 24.84 | 25.42 | 814 | +0.68(+2.75%) |
Mar 03, 2020 | 25.44 | 25.47 | 24.70 | 24.74 | 4,441 | -0.18(-0.70%) |