Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.88 | 26.19 | 25.24 | 25.89 | 204,384 | -0.47(-1.78%) |
May 28, 2020 | 26.72 | 27.17 | 26.25 | 26.36 | 278,132 | -0.38(-1.40%) |
May 27, 2020 | 26.38 | 26.90 | 25.69 | 26.73 | 139,978 | +0.73(+2.82%) |
May 26, 2020 | 26.42 | 26.63 | 25.91 | 26.00 | 251,658 | +0.57(+2.25%) |
May 22, 2020 | 25.79 | 25.79 | 24.91 | 25.43 | 99,156 | -0.04(-0.15%) |
May 21, 2020 | 25.35 | 25.81 | 24.95 | 25.46 | 148,280 | -0.03(-0.11%) |
May 20, 2020 | 25.05 | 25.64 | 24.82 | 25.49 | 117,230 | +0.92(+3.75%) |
May 19, 2020 | 25.38 | 25.38 | 24.54 | 24.57 | 209,015 | -1.03(-4.03%) |
May 18, 2020 | 24.56 | 26.01 | 24.56 | 25.60 | 322,669 | +1.33(+5.49%) |
May 15, 2020 | 23.70 | 24.45 | 23.45 | 24.27 | 169,450 | +0.46(+1.93%) |
May 14, 2020 | 22.37 | 23.81 | 22.20 | 23.81 | 249,420 | +1.33(+5.93%) |
May 13, 2020 | 22.81 | 23.12 | 21.75 | 22.48 | 175,673 | -0.68(-2.92%) |
May 12, 2020 | 25.66 | 25.66 | 23.13 | 23.15 | 162,237 | -2.50(-9.74%) |
May 11, 2020 | 26.38 | 26.48 | 25.52 | 25.65 | 165,989 | -1.16(-4.34%) |
May 08, 2020 | 26.32 | 27.59 | 26.32 | 26.82 | 148,575 | +1.35(+5.31%) |
May 07, 2020 | 24.84 | 25.68 | 24.64 | 25.46 | 91,418 | +0.98(+3.99%) |
May 06, 2020 | 25.42 | 25.48 | 24.43 | 24.49 | 90,569 | -0.77(-3.05%) |
May 05, 2020 | 25.52 | 26.10 | 25.25 | 25.26 | 115,052 | +0.23(+0.94%) |
May 04, 2020 | 25.12 | 25.54 | 24.65 | 25.02 | 105,669 | -0.40(-1.59%) |
May 01, 2020 | 26.81 | 26.81 | 25.02 | 25.43 | 111,831 | -1.85(-6.78%) |
Apr 30, 2020 | 27.42 | 27.56 | 26.59 | 27.28 | 215,039 | -0.89(-3.17%) |
Apr 29, 2020 | 27.55 | 28.55 | 27.13 | 28.17 | 425,827 | +1.31(+4.86%) |
Apr 28, 2020 | 27.23 | 27.43 | 26.36 | 26.86 | 221,138 | +0.23(+0.88%) |
Apr 27, 2020 | 26.16 | 26.97 | 25.74 | 26.63 | 124,242 | +0.69(+2.64%) |
Apr 24, 2020 | 26.50 | 26.50 | 25.67 | 25.94 | 71,039 | -0.02(-0.07%) |
Apr 23, 2020 | 24.77 | 26.34 | 24.77 | 25.96 | 124,374 | +1.22(+4.93%) |
Apr 22, 2020 | 26.02 | 26.90 | 24.59 | 24.74 | 105,014 | -0.46(-1.83%) |
Apr 21, 2020 | 25.59 | 25.93 | 24.94 | 25.20 | 93,589 | -1.03(-3.94%) |
Apr 20, 2020 | 27.30 | 27.90 | 26.02 | 26.23 | 102,081 | -1.61(-5.77%) |
Apr 17, 2020 | 28.21 | 28.69 | 27.56 | 27.84 | 188,302 | -0.12(-0.44%) |
Apr 16, 2020 | 27.62 | 28.60 | 27.05 | 27.96 | 240,297 | +0.39(+1.43%) |
Apr 15, 2020 | 27.22 | 27.90 | 26.86 | 27.57 | 180,926 | -0.54(-1.90%) |
Apr 14, 2020 | 28.17 | 28.43 | 27.77 | 28.10 | 319,552 | +0.47(+1.70%) |
Apr 13, 2020 | 26.19 | 27.87 | 25.51 | 27.63 | 204,437 | +0.69(+2.58%) |
Apr 09, 2020 | 26.73 | 28.09 | 25.93 | 26.94 | 233,567 | -0.89(-3.21%) |
Apr 08, 2020 | 27.72 | 28.26 | 27.40 | 27.83 | 143,400 | +0.27(+0.99%) |
Apr 07, 2020 | 26.48 | 28.06 | 26.48 | 27.56 | 192,237 | +1.83(+7.12%) |
Apr 06, 2020 | 25.19 | 26.02 | 24.90 | 25.73 | 198,489 | +1.49(+6.16%) |
Apr 03, 2020 | 23.54 | 24.82 | 22.49 | 24.23 | 400,674 | +0.34(+1.41%) |
Apr 02, 2020 | 22.94 | 24.21 | 22.91 | 23.90 | 170,980 | +0.13(+0.55%) |
Apr 01, 2020 | 24.17 | 24.56 | 23.27 | 23.76 | 189,371 | -1.68(-6.60%) |
Mar 31, 2020 | 26.53 | 27.26 | 24.74 | 25.44 | 247,182 | -1.45(-5.38%) |
Mar 30, 2020 | 27.14 | 27.99 | 25.90 | 26.89 | 138,263 | -1.00(-3.60%) |
Mar 27, 2020 | 26.99 | 29.06 | 25.87 | 27.90 | 310,357 | -0.24(-0.87%) |
Mar 26, 2020 | 26.50 | 29.33 | 26.00 | 28.14 | 258,393 | +2.03(+7.77%) |
Mar 25, 2020 | 25.59 | 28.17 | 25.07 | 26.11 | 299,599 | +0.27(+1.05%) |
Mar 24, 2020 | 25.08 | 26.29 | 24.11 | 25.84 | 199,225 | +2.09(+8.82%) |
Mar 23, 2020 | 22.23 | 24.04 | 20.82 | 23.75 | 274,479 | +1.29(+5.73%) |
Mar 20, 2020 | 25.06 | 25.74 | 20.56 | 22.46 | 290,334 | -3.00(-11.77%) |
Mar 19, 2020 | 24.48 | 27.53 | 24.04 | 25.45 | 192,851 | +0.88(+3.59%) |
Mar 18, 2020 | 25.35 | 25.90 | 23.14 | 24.57 | 293,339 | -2.64(-9.70%) |
Mar 17, 2020 | 21.64 | 27.21 | 20.89 | 27.21 | 339,895 | +6.03(+28.46%) |
Mar 16, 2020 | 23.52 | 24.11 | 20.93 | 21.18 | 164,847 | -4.78(-18.41%) |
Mar 13, 2020 | 25.15 | 25.96 | 24.00 | 25.96 | 205,875 | +2.11(+8.86%) |
Mar 12, 2020 | 24.27 | 25.49 | 23.40 | 23.85 | 321,539 | -1.72(-6.72%) |
Mar 11, 2020 | 26.39 | 26.39 | 25.01 | 25.57 | 138,946 | -1.57(-5.78%) |
Mar 10, 2020 | 27.00 | 27.51 | 25.63 | 27.13 | 137,607 | +0.78(+2.96%) |
Mar 09, 2020 | 27.07 | 27.92 | 26.24 | 26.36 | 149,774 | -2.53(-8.75%) |
Mar 06, 2020 | 27.78 | 28.96 | 27.78 | 28.88 | 110,340 | +0.25(+0.89%) |
Mar 05, 2020 | 29.78 | 30.32 | 28.22 | 28.63 | 190,957 | -2.02(-6.59%) |
Mar 04, 2020 | 29.77 | 30.65 | 29.65 | 30.65 | 164,481 | +1.19(+4.05%) |
Mar 03, 2020 | 30.20 | 30.92 | 29.21 | 29.45 | 189,205 | -0.88(-2.91%) |