Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.98 | 26.24 | 25.20 | 25.90 | 189,344 | -0.16(-0.63%) |
May 28, 2020 | 26.64 | 27.58 | 25.80 | 26.07 | 201,837 | -0.28(-1.06%) |
May 27, 2020 | 25.62 | 26.45 | 24.69 | 26.35 | 139,037 | +1.03(+4.05%) |
May 26, 2020 | 24.72 | 25.88 | 24.53 | 25.32 | 137,333 | +1.30(+5.39%) |
May 22, 2020 | 23.80 | 24.27 | 23.50 | 24.03 | 82,319 | +0.33(+1.38%) |
May 21, 2020 | 24.17 | 24.74 | 23.65 | 23.70 | 129,691 | -0.74(-3.04%) |
May 20, 2020 | 24.43 | 24.98 | 24.11 | 24.44 | 110,540 | +0.44(+1.85%) |
May 19, 2020 | 24.30 | 25.14 | 23.69 | 24.00 | 209,950 | -0.24(-0.97%) |
May 18, 2020 | 24.19 | 24.84 | 24.10 | 24.23 | 286,775 | +0.91(+3.91%) |
May 15, 2020 | 23.47 | 23.64 | 22.86 | 23.32 | 144,107 | -0.21(-0.90%) |
May 14, 2020 | 23.23 | 23.59 | 22.46 | 23.53 | 128,124 | -0.24(-1.01%) |
May 13, 2020 | 24.98 | 25.13 | 23.33 | 23.77 | 102,029 | -1.46(-5.78%) |
May 12, 2020 | 25.31 | 25.83 | 25.23 | 25.23 | 172,699 | -0.13(-0.53%) |
May 11, 2020 | 25.02 | 25.56 | 24.84 | 25.36 | 126,429 | +0.05(+0.19%) |
May 08, 2020 | 25.65 | 25.84 | 25.22 | 25.32 | 100,031 | +0.15(+0.61%) |
May 07, 2020 | 25.41 | 25.69 | 25.11 | 25.16 | 99,319 | +0.12(+0.46%) |
May 06, 2020 | 25.12 | 25.51 | 24.64 | 25.05 | 118,737 | -0.03(-0.11%) |
May 05, 2020 | 24.53 | 25.59 | 24.30 | 25.08 | 108,191 | +0.82(+3.36%) |
May 04, 2020 | 24.79 | 24.92 | 23.99 | 24.26 | 129,846 | -1.05(-4.13%) |
May 01, 2020 | 25.78 | 26.38 | 24.52 | 25.31 | 204,230 | -2.03(-7.44%) |
Apr 30, 2020 | 28.88 | 28.96 | 27.12 | 27.34 | 157,732 | -2.13(-7.23%) |
Apr 29, 2020 | 29.43 | 30.49 | 28.31 | 29.47 | 219,704 | +0.68(+2.37%) |
Apr 28, 2020 | 28.79 | 28.86 | 27.56 | 28.79 | 180,136 | +0.62(+2.21%) |
Apr 27, 2020 | 25.99 | 28.30 | 25.99 | 28.17 | 121,665 | +2.28(+8.82%) |
Apr 24, 2020 | 26.64 | 26.64 | 25.54 | 25.88 | 72,418 | -0.61(-2.32%) |
Apr 23, 2020 | 25.82 | 26.95 | 25.71 | 26.50 | 139,875 | +0.73(+2.83%) |
Apr 22, 2020 | 25.56 | 26.04 | 25.00 | 25.77 | 102,452 | +0.60(+2.40%) |
Apr 21, 2020 | 25.93 | 26.13 | 24.83 | 25.16 | 101,567 | -1.55(-5.82%) |
Apr 20, 2020 | 27.46 | 27.52 | 26.01 | 26.72 | 157,728 | -1.59(-5.63%) |
Apr 17, 2020 | 27.37 | 28.56 | 26.89 | 28.31 | 106,387 | +1.62(+6.08%) |
Apr 16, 2020 | 25.94 | 26.75 | 25.53 | 26.69 | 132,644 | +0.91(+3.54%) |
Apr 15, 2020 | 25.92 | 26.50 | 25.50 | 25.78 | 90,506 | -1.06(-3.93%) |
Apr 14, 2020 | 26.28 | 27.10 | 25.99 | 26.83 | 99,244 | +0.98(+3.79%) |
Apr 13, 2020 | 26.09 | 26.09 | 25.00 | 25.85 | 65,091 | -0.51(-1.93%) |
Apr 09, 2020 | 24.95 | 26.59 | 24.67 | 26.36 | 132,228 | +1.59(+6.43%) |
Apr 08, 2020 | 24.20 | 25.08 | 23.76 | 24.77 | 162,206 | +1.04(+4.37%) |
Apr 07, 2020 | 23.67 | 24.15 | 23.30 | 23.73 | 99,823 | +0.43(+1.85%) |
Apr 06, 2020 | 22.61 | 23.45 | 22.15 | 23.30 | 178,572 | +1.34(+6.12%) |
Apr 03, 2020 | 22.14 | 22.73 | 21.00 | 21.96 | 119,516 | -0.22(-1.00%) |
Apr 02, 2020 | 22.21 | 23.01 | 21.66 | 22.18 | 170,815 | -0.39(-1.74%) |
Apr 01, 2020 | 23.22 | 23.46 | 22.06 | 22.57 | 108,504 | -1.34(-5.62%) |
Mar 31, 2020 | 23.61 | 24.77 | 23.19 | 23.92 | 174,035 | +0.37(+1.59%) |
Mar 30, 2020 | 21.82 | 23.54 | 21.78 | 23.54 | 179,163 | +1.76(+8.06%) |
Mar 27, 2020 | 22.61 | 22.85 | 21.59 | 21.79 | 121,600 | -1.46(-6.28%) |
Mar 26, 2020 | 21.96 | 23.62 | 20.94 | 23.24 | 150,012 | +1.31(+5.95%) |
Mar 25, 2020 | 21.99 | 23.23 | 20.71 | 21.94 | 179,430 | -0.18(-0.82%) |
Mar 24, 2020 | 20.44 | 23.22 | 20.44 | 22.12 | 166,448 | +1.94(+9.61%) |
Mar 23, 2020 | 20.25 | 21.44 | 18.00 | 20.18 | 229,896 | -0.35(-1.68%) |
Mar 20, 2020 | 22.74 | 23.41 | 20.36 | 20.53 | 248,515 | -2.20(-9.67%) |
Mar 19, 2020 | 24.03 | 24.40 | 21.58 | 22.73 | 216,430 | -1.35(-5.62%) |
Mar 18, 2020 | 23.15 | 24.94 | 22.24 | 24.08 | 192,734 | -0.27(-1.10%) |
Mar 17, 2020 | 21.28 | 24.61 | 20.83 | 24.35 | 212,565 | +3.16(+14.90%) |
Mar 16, 2020 | 23.42 | 23.46 | 21.02 | 21.19 | 205,171 | -2.27(-9.69%) |
Mar 13, 2020 | 21.54 | 23.60 | 21.12 | 23.46 | 309,367 | +2.95(+14.36%) |
Mar 12, 2020 | 24.08 | 24.39 | 20.38 | 20.52 | 232,079 | -4.53(-18.08%) |
Mar 11, 2020 | 25.42 | 25.94 | 24.45 | 25.05 | 202,297 | -0.81(-3.12%) |
Mar 10, 2020 | 25.74 | 26.07 | 24.55 | 25.85 | 295,419 | +0.37(+1.47%) |
Mar 09, 2020 | 26.04 | 26.67 | 25.27 | 25.48 | 181,473 | -1.39(-5.18%) |
Mar 06, 2020 | 27.14 | 28.03 | 26.30 | 26.87 | 153,589 | -0.81(-2.91%) |
Mar 05, 2020 | 28.07 | 28.47 | 27.16 | 27.68 | 114,722 | -0.72(-2.53%) |
Mar 04, 2020 | 27.97 | 28.47 | 27.85 | 28.40 | 64,059 | +0.66(+2.39%) |
Mar 03, 2020 | 28.04 | 28.04 | 27.18 | 27.74 | 108,235 | -0.12(-0.45%) |