Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.00 | 26.39 | 25.93 | 26.36 | 211,100 | +0.50(+1.93%) |
May 28, 2020 | 25.87 | 26.15 | 25.71 | 25.86 | 86,620 | +0.43(+1.69%) |
May 27, 2020 | 25.31 | 25.53 | 25.01 | 25.43 | 127,236 | +0.31(+1.23%) |
May 26, 2020 | 25.24 | 25.56 | 25.12 | 25.12 | 231,341 | +0.07(+0.28%) |
May 22, 2020 | 24.90 | 25.10 | 24.73 | 25.05 | 46,900 | +0.11(+0.44%) |
May 21, 2020 | 24.99 | 25.20 | 24.74 | 24.94 | 33,366 | -0.06(-0.24%) |
May 20, 2020 | 24.80 | 25.16 | 24.80 | 25.00 | 73,098 | +0.56(+2.29%) |
May 19, 2020 | 24.78 | 24.81 | 24.40 | 24.44 | 37,082 | -0.80(-3.17%) |
May 18, 2020 | 24.84 | 25.32 | 24.75 | 25.24 | 147,949 | +0.31(+1.24%) |
May 15, 2020 | 25.15 | 25.15 | 24.83 | 24.93 | 83,900 | -0.52(-2.04%) |
May 14, 2020 | 24.85 | 25.48 | 24.76 | 25.45 | 104,957 | +0.34(+1.35%) |
May 13, 2020 | 25.49 | 25.81 | 24.95 | 25.11 | 72,600 | -0.49(-1.91%) |
May 12, 2020 | 25.22 | 26.34 | 25.11 | 25.60 | 209,121 | +0.59(+2.36%) |
May 11, 2020 | 24.95 | 25.24 | 24.95 | 25.01 | 31,293 | -0.43(-1.69%) |
May 08, 2020 | 25.05 | 25.47 | 25.05 | 25.44 | 32,700 | +0.37(+1.48%) |
May 07, 2020 | 25.11 | 25.40 | 25.01 | 25.07 | 17,473 | +0.20(+0.80%) |
May 06, 2020 | 25.11 | 25.12 | 24.70 | 24.87 | 66,234 | -0.45(-1.78%) |
May 05, 2020 | 25.17 | 25.62 | 25.16 | 25.32 | 52,938 | -0.22(-0.86%) |
May 04, 2020 | 25.31 | 25.63 | 25.13 | 25.54 | 23,293 | +0.71(+2.86%) |
May 01, 2020 | 25.18 | 25.18 | 24.71 | 24.83 | 58,400 | -1.02(-3.93%) |
Apr 30, 2020 | 26.39 | 26.39 | 25.55 | 25.84 | 67,292 | -0.76(-2.84%) |
Apr 29, 2020 | 26.10 | 26.83 | 26.10 | 26.60 | 56,917 | +1.10(+4.31%) |
Apr 28, 2020 | 26.01 | 26.01 | 25.40 | 25.50 | 54,165 | -0.15(-0.58%) |
Apr 27, 2020 | 25.18 | 25.69 | 25.15 | 25.65 | 33,230 | +0.93(+3.76%) |
Apr 24, 2020 | 24.85 | 25.00 | 24.60 | 24.72 | 87,300 | -0.43(-1.71%) |
Apr 23, 2020 | 25.22 | 25.75 | 25.07 | 25.15 | 16,372 | +0.32(+1.29%) |
Apr 22, 2020 | 24.82 | 25.03 | 24.72 | 24.83 | 78,804 | +0.71(+2.94%) |
Apr 21, 2020 | 24.60 | 24.60 | 24.10 | 24.12 | 48,260 | -1.04(-4.13%) |
Apr 20, 2020 | 25.49 | 25.61 | 25.07 | 25.16 | 26,310 | -0.12(-0.47%) |
Apr 17, 2020 | 25.50 | 25.57 | 25.00 | 25.28 | 51,600 | +0.74(+3.01%) |
Apr 16, 2020 | 24.44 | 24.80 | 24.32 | 24.54 | 672,899 | +0.39(+1.61%) |
Apr 15, 2020 | 24.20 | 24.40 | 24.08 | 24.15 | 155,500 | -0.52(-2.11%) |
Apr 14, 2020 | 24.42 | 25.15 | 24.42 | 24.67 | 30,939 | +0.72(+3.01%) |
Apr 13, 2020 | 23.86 | 24.38 | 23.74 | 23.95 | 87,028 | -0.02(-0.08%) |
Apr 09, 2020 | 24.56 | 24.79 | 23.89 | 23.97 | 220,300 | +0.04(+0.17%) |
Apr 08, 2020 | 23.48 | 23.96 | 23.29 | 23.93 | 67,298 | +1.10(+4.82%) |
Apr 07, 2020 | 23.87 | 23.87 | 22.83 | 22.83 | 50,099 | -0.25(-1.08%) |
Apr 06, 2020 | 22.90 | 23.29 | 22.58 | 23.08 | 47,167 | +1.23(+5.63%) |
Apr 03, 2020 | 22.01 | 22.17 | 21.51 | 21.85 | 32,200 | -0.36(-1.62%) |
Apr 02, 2020 | 22.01 | 22.53 | 21.93 | 22.21 | 27,555 | +0.36(+1.65%) |
Apr 01, 2020 | 21.98 | 22.36 | 21.80 | 21.85 | 39,643 | -1.27(-5.49%) |
Mar 31, 2020 | 23.22 | 23.39 | 22.77 | 23.12 | 148,795 | +0.55(+2.44%) |
Mar 30, 2020 | 22.89 | 22.93 | 22.25 | 22.57 | 39,699 | -0.18(-0.77%) |
Mar 27, 2020 | 22.89 | 23.00 | 22.43 | 22.75 | 37,700 | -1.39(-5.78%) |
Mar 26, 2020 | 23.28 | 24.18 | 22.97 | 24.14 | 115,148 | +1.96(+8.86%) |
Mar 25, 2020 | 21.52 | 22.62 | 21.52 | 22.18 | 107,295 | +0.89(+4.16%) |
Mar 24, 2020 | 21.36 | 21.96 | 20.84 | 21.29 | 105,532 | +0.22(+1.04%) |
Mar 23, 2020 | 21.64 | 22.61 | 20.74 | 21.07 | 136,891 | -2.38(-10.13%) |
Mar 20, 2020 | 24.34 | 24.59 | 23.36 | 23.45 | 68,900 | -0.54(-2.27%) |
Mar 19, 2020 | 24.40 | 24.47 | 23.41 | 23.99 | 124,674 | -1.26(-4.99%) |
Mar 18, 2020 | 25.68 | 26.25 | 24.42 | 25.25 | 63,035 | -2.90(-10.30%) |
Mar 17, 2020 | 27.14 | 28.30 | 26.89 | 28.15 | 104,374 | +1.63(+6.15%) |
Mar 16, 2020 | 27.82 | 28.36 | 26.13 | 26.52 | 51,402 | -2.76(-9.43%) |
Mar 13, 2020 | 29.54 | 29.84 | 28.32 | 29.28 | 53,900 | +3.26(+12.53%) |
Mar 12, 2020 | 29.52 | 29.52 | 25.71 | 26.02 | 222,462 | -5.05(-16.25%) |
Mar 11, 2020 | 31.75 | 31.77 | 30.98 | 31.07 | 54,149 | -1.43(-4.40%) |
Mar 10, 2020 | 31.98 | 32.50 | 31.39 | 32.50 | 41,181 | +1.36(+4.37%) |
Mar 09, 2020 | 30.39 | 31.50 | 30.19 | 31.14 | 113,207 | -1.64(-5.00%) |
Mar 06, 2020 | 32.84 | 33.10 | 32.57 | 32.78 | 57,000 | -0.18(-0.55%) |
Mar 05, 2020 | 34.32 | 34.64 | 32.91 | 32.96 | 42,305 | -1.48(-4.30%) |
Mar 04, 2020 | 34.47 | 34.50 | 34.16 | 34.44 | 30,964 | -0.15(-0.43%) |
Mar 03, 2020 | 35.00 | 35.55 | 34.59 | 34.59 | 198,789 | -0.37(-1.06%) |