Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | +0.00(+0.02%) |
May 28, 2020 | 25.16 | 25.17 | 25.13 | 25.17 | 5,391 | -0.01(-0.04%) |
May 27, 2020 | 25.95 | 25.95 | 25.16 | 25.18 | 2,831 | +0.05(+0.21%) |
May 26, 2020 | 25.13 | 25.13 | 25.13 | 25.13 | 140 | +0.10(+0.40%) |
May 22, 2020 | 25.03 | 25.08 | 25.03 | 25.03 | 536 | +0.04(+0.17%) |
May 21, 2020 | 24.97 | 25.01 | 24.96 | 24.99 | 11,777 | -0.04(-0.14%) |
May 20, 2020 | 25.00 | 25.04 | 25.00 | 25.02 | 14,050 | +0.06(+0.23%) |
May 19, 2020 | 24.99 | 25.00 | 24.96 | 24.96 | 1,835 | -0.03(-0.10%) |
May 18, 2020 | 24.96 | 24.99 | 24.95 | 24.99 | 2,723 | +0.17(+0.69%) |
May 15, 2020 | 24.80 | 24.86 | 24.79 | 24.82 | 2,790 | -0.03(-0.11%) |
May 14, 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 17 | +0.04(+0.17%) |
May 13, 2020 | 24.82 | 24.82 | 24.79 | 24.80 | 603 | -0.10(-0.39%) |
May 12, 2020 | 25.00 | 25.00 | 24.90 | 24.90 | 3,527 | -0.11(-0.44%) |
May 11, 2020 | 24.98 | 25.05 | 24.98 | 25.01 | 5,022 | -0.01(-0.05%) |
May 08, 2020 | 24.99 | 25.02 | 24.99 | 25.02 | 214 | +0.08(+0.32%) |
May 07, 2020 | 24.98 | 25.00 | 24.93 | 24.95 | 9,612 | +0.06(+0.23%) |
May 06, 2020 | 24.88 | 24.95 | 24.88 | 24.89 | 1,583 | -0.04(-0.16%) |
May 05, 2020 | 24.92 | 24.99 | 24.92 | 24.93 | 2,711 | +0.05(+0.21%) |
May 04, 2020 | 24.88 | 24.88 | 24.88 | 24.88 | 1 | +0.01(+0.05%) |
May 01, 2020 | 24.89 | 24.89 | 24.86 | 24.86 | 107 | -0.16(-0.63%) |
Apr 30, 2020 | 25.02 | 25.02 | 24.98 | 25.02 | 3,750 | -0.00(-0.00%) |
Apr 29, 2020 | 25.01 | 25.02 | 25.01 | 25.02 | 883 | +0.08(+0.33%) |
Apr 28, 2020 | 24.96 | 25.00 | 24.94 | 24.94 | 11,612 | -0.02(-0.09%) |
Apr 27, 2020 | 24.92 | 24.97 | 24.89 | 24.96 | 11,518 | +0.10(+0.39%) |
Apr 24, 2020 | 24.82 | 24.86 | 24.79 | 24.86 | 7,513 | +0.01(+0.04%) |
Apr 23, 2020 | 24.85 | 24.86 | 24.85 | 24.86 | 1,356 | +0.01(+0.02%) |
Apr 22, 2020 | 24.90 | 24.90 | 24.81 | 24.85 | 1,855 | +0.08(+0.34%) |
Apr 21, 2020 | 24.84 | 24.84 | 24.73 | 24.77 | 2,002 | -0.15(-0.62%) |
Apr 20, 2020 | 24.50 | 24.94 | 24.39 | 24.92 | 20,953 | -0.02(-0.06%) |
Apr 17, 2020 | 24.91 | 24.94 | 24.72 | 24.94 | 15,135 | +0.07(+0.29%) |
Apr 16, 2020 | 24.91 | 24.91 | 24.82 | 24.86 | 8,237 | -0.01(-0.05%) |
Apr 15, 2020 | 24.78 | 24.93 | 24.76 | 24.88 | 8,578 | +0.01(+0.05%) |
Apr 14, 2020 | 24.72 | 24.89 | 24.69 | 24.86 | 8,533 | +0.15(+0.59%) |
Apr 13, 2020 | 24.94 | 24.94 | 24.60 | 24.72 | 31,584 | -0.23(-0.91%) |
Apr 09, 2020 | 24.95 | 24.99 | 24.94 | 24.94 | 18,247 | +0.12(+0.48%) |
Apr 08, 2020 | 24.79 | 24.83 | 24.78 | 24.83 | 4,054 | +0.18(+0.73%) |
Apr 07, 2020 | 24.96 | 24.96 | 24.65 | 24.65 | 4,018 | +0.02(+0.10%) |
Apr 06, 2020 | 24.58 | 24.62 | 24.21 | 24.62 | 8,082 | +0.35(+1.45%) |
Apr 03, 2020 | 24.30 | 24.30 | 24.20 | 24.27 | 1,180 | +0.25(+1.05%) |
Apr 02, 2020 | 24.21 | 24.27 | 23.80 | 24.02 | 6,085 | -0.20(-0.81%) |
Apr 01, 2020 | 23.81 | 24.33 | 23.81 | 24.21 | 22,074 | -0.32(-1.31%) |
Mar 31, 2020 | 24.56 | 24.57 | 24.52 | 24.53 | 13,861 | -0.05(-0.20%) |
Mar 30, 2020 | 24.55 | 24.60 | 24.48 | 24.58 | 22,167 | +0.13(+0.53%) |
Mar 27, 2020 | 24.43 | 24.53 | 24.40 | 24.45 | 4,937 | -0.06(-0.23%) |
Mar 26, 2020 | 24.47 | 24.51 | 24.47 | 24.51 | 154 | +0.23(+0.95%) |
Mar 25, 2020 | 24.33 | 24.33 | 24.23 | 24.28 | 971 | +0.16(+0.66%) |
Mar 24, 2020 | 23.49 | 24.30 | 23.49 | 24.12 | 6,057 | +0.21(+0.87%) |
Mar 23, 2020 | 23.89 | 23.91 | 23.38 | 23.91 | 28,396 | -0.10(-0.42%) |
Mar 20, 2020 | 24.34 | 24.34 | 24.01 | 24.01 | 18,784 | -0.29(-1.20%) |
Mar 19, 2020 | 24.18 | 24.35 | 24.17 | 24.30 | 12,004 | +0.15(+0.62%) |
Mar 18, 2020 | 24.18 | 24.18 | 24.04 | 24.15 | 2,908 | -0.02(-0.09%) |
Mar 17, 2020 | 24.46 | 24.46 | 23.99 | 24.17 | 7,899 | -0.04(-0.18%) |
Mar 16, 2020 | 24.60 | 24.60 | 24.22 | 24.22 | 16,877 | -0.81(-3.22%) |
Mar 13, 2020 | 25.03 | 25.10 | 24.83 | 25.02 | 1,180 | +0.24(+0.95%) |
Mar 12, 2020 | 24.28 | 24.83 | 24.28 | 24.79 | 3,237 | -0.36(-1.44%) |
Mar 11, 2020 | 25.20 | 25.20 | 25.15 | 25.15 | 9,551 | +0.01(+0.03%) |
Mar 10, 2020 | 25.21 | 25.21 | 24.57 | 25.14 | 11,593 | -0.01(-0.06%) |
Mar 09, 2020 | 25.11 | 25.23 | 25.11 | 25.16 | 15,442 | -0.48(-1.87%) |
Mar 06, 2020 | 25.55 | 25.64 | 25.55 | 25.64 | 214 | -0.09(-0.35%) |
Mar 05, 2020 | 25.79 | 25.79 | 25.73 | 25.73 | 154 | -0.12(-0.48%) |
Mar 04, 2020 | 25.85 | 25.85 | 25.85 | 25.85 | 28 | +0.17(+0.65%) |
Mar 03, 2020 | 25.69 | 25.69 | 25.69 | 25.69 | 16 | -0.05(-0.18%) |