Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.97 | 26.97 | 26.41 | 26.72 | 1,991 | +0.07(+0.27%) |
May 28, 2020 | 27.25 | 27.25 | 26.65 | 26.65 | 2,056 | -0.51(-1.87%) |
May 27, 2020 | 26.93 | 27.16 | 26.53 | 27.16 | 37,006 | +0.60(+2.27%) |
May 26, 2020 | 26.71 | 26.72 | 26.56 | 26.56 | 509 | +0.98(+3.82%) |
May 22, 2020 | 25.40 | 25.58 | 25.40 | 25.58 | 104 | +0.05(+0.21%) |
May 21, 2020 | 25.65 | 25.65 | 25.53 | 25.53 | 598 | -0.29(-1.12%) |
May 20, 2020 | 25.75 | 25.83 | 25.71 | 25.82 | 13,702 | +0.53(+2.11%) |
May 19, 2020 | 25.36 | 25.66 | 25.28 | 25.28 | 1,125 | -0.32(-1.26%) |
May 18, 2020 | 25.43 | 25.61 | 25.43 | 25.60 | 1,012 | +1.50(+6.22%) |
May 15, 2020 | 23.95 | 24.17 | 23.90 | 24.11 | 1,048 | -0.00(-0.02%) |
May 14, 2020 | 23.09 | 24.11 | 23.09 | 24.11 | 3,384 | +0.32(+1.34%) |
May 13, 2020 | 24.36 | 24.44 | 23.61 | 23.79 | 3,363 | -0.75(-3.06%) |
May 12, 2020 | 25.58 | 25.61 | 24.54 | 24.54 | 2,566 | -0.91(-3.56%) |
May 11, 2020 | 25.33 | 25.45 | 25.32 | 25.45 | 458 | -0.13(-0.51%) |
May 08, 2020 | 25.32 | 25.58 | 25.31 | 25.58 | 733 | +0.81(+3.28%) |
May 07, 2020 | 25.12 | 25.41 | 24.73 | 24.76 | 1,019 | +0.42(+1.72%) |
May 06, 2020 | 25.07 | 25.07 | 24.34 | 24.34 | 958 | -0.04(-0.18%) |
May 05, 2020 | 24.60 | 24.68 | 24.39 | 24.39 | 2,080 | +0.11(+0.44%) |
May 04, 2020 | 24.58 | 24.58 | 23.99 | 24.28 | 1,550 | +0.03(+0.12%) |
May 01, 2020 | 25.05 | 25.05 | 24.12 | 24.25 | 1,048 | -1.04(-4.13%) |
Apr 30, 2020 | 26.14 | 26.14 | 25.30 | 25.30 | 994 | -0.89(-3.42%) |
Apr 29, 2020 | 25.97 | 26.35 | 25.97 | 26.19 | 2,197 | +1.02(+4.07%) |
Apr 28, 2020 | 25.00 | 25.21 | 25.00 | 25.17 | 776 | +0.45(+1.82%) |
Apr 27, 2020 | 24.53 | 24.72 | 24.27 | 24.72 | 979 | +0.87(+3.67%) |
Apr 24, 2020 | 24.18 | 24.18 | 23.68 | 23.84 | 1,048 | +0.30(+1.29%) |
Apr 23, 2020 | 23.96 | 23.96 | 23.52 | 23.54 | 1,471 | +0.13(+0.55%) |
Apr 22, 2020 | 23.21 | 23.43 | 23.20 | 23.41 | 1,328 | +0.55(+2.40%) |
Apr 21, 2020 | 23.10 | 23.10 | 22.75 | 22.86 | 1,529 | -0.68(-2.88%) |
Apr 20, 2020 | 24.17 | 24.17 | 23.51 | 23.54 | 1,653 | -0.49(-2.06%) |
Apr 17, 2020 | 24.02 | 24.06 | 23.80 | 24.03 | 3,983 | +0.88(+3.82%) |
Apr 16, 2020 | 23.87 | 23.87 | 22.82 | 23.15 | 2,077 | -0.13(-0.54%) |
Apr 15, 2020 | 23.42 | 23.42 | 23.13 | 23.28 | 2,385 | -1.03(-4.24%) |
Apr 14, 2020 | 23.91 | 24.56 | 23.91 | 24.31 | 14,531 | +0.78(+3.30%) |
Apr 13, 2020 | 23.91 | 23.91 | 23.39 | 23.53 | 1,142 | -0.68(-2.81%) |
Apr 09, 2020 | 24.13 | 24.50 | 24.13 | 24.21 | 1,048 | +0.50(+2.11%) |
Apr 08, 2020 | 23.53 | 23.79 | 23.17 | 23.71 | 3,594 | +0.86(+3.78%) |
Apr 07, 2020 | 24.98 | 24.98 | 22.85 | 22.85 | 4,301 | +0.27(+1.20%) |
Apr 06, 2020 | 21.72 | 22.57 | 21.72 | 22.57 | 2,195 | +1.98(+9.60%) |
Apr 03, 2020 | 20.88 | 21.42 | 20.46 | 20.60 | 22,117 | -0.76(-3.58%) |
Apr 02, 2020 | 21.29 | 21.36 | 20.92 | 21.36 | 39,103 | +0.55(+2.65%) |
Apr 01, 2020 | 21.94 | 21.94 | 20.81 | 20.81 | 6,763 | -1.25(-5.66%) |
Mar 31, 2020 | 21.83 | 22.27 | 21.83 | 22.06 | 1,132 | -0.18(-0.83%) |
Mar 30, 2020 | 21.94 | 22.28 | 21.77 | 22.24 | 6,746 | +0.06(+0.28%) |
Mar 27, 2020 | 22.33 | 22.33 | 22.03 | 22.18 | 1,362 | -1.07(-4.59%) |
Mar 26, 2020 | 21.77 | 23.25 | 21.77 | 23.25 | 7,637 | +1.31(+5.95%) |
Mar 25, 2020 | 21.25 | 22.58 | 21.25 | 21.94 | 16,204 | +0.84(+3.96%) |
Mar 24, 2020 | 19.45 | 21.11 | 19.45 | 21.11 | 3,869 | +2.18(+11.51%) |
Mar 23, 2020 | 19.29 | 19.60 | 18.71 | 18.93 | 7,265 | -0.56(-2.86%) |
Mar 20, 2020 | 20.65 | 20.84 | 19.48 | 19.48 | 2,521 | -0.86(-4.22%) |
Mar 19, 2020 | 19.32 | 20.41 | 19.32 | 20.34 | 3,639 | +0.86(+4.40%) |
Mar 18, 2020 | 20.35 | 20.73 | 18.89 | 19.49 | 9,129 | -2.43(-11.09%) |
Mar 17, 2020 | 21.06 | 22.11 | 20.84 | 21.92 | 15,042 | +1.08(+5.17%) |
Mar 16, 2020 | 21.74 | 21.97 | 20.84 | 20.84 | 14,750 | -2.51(-10.74%) |
Mar 13, 2020 | 22.76 | 23.34 | 22.25 | 23.34 | 12,396 | +1.18(+5.33%) |
Mar 12, 2020 | 22.95 | 22.95 | 22.11 | 22.16 | 3,038 | -2.67(-10.74%) |
Mar 11, 2020 | 25.22 | 25.22 | 24.83 | 24.83 | 735 | -1.31(-5.02%) |
Mar 10, 2020 | 24.50 | 26.14 | 24.50 | 26.14 | 3,590 | +0.75(+2.97%) |
Mar 09, 2020 | 25.39 | 25.39 | 25.39 | 25.39 | 168 | -2.17(-7.88%) |
Mar 06, 2020 | 27.18 | 27.56 | 27.18 | 27.56 | 630 | -0.42(-1.49%) |
Mar 05, 2020 | 28.39 | 28.39 | 27.98 | 27.98 | 328 | -1.14(-3.92%) |
Mar 04, 2020 | 28.51 | 29.12 | 28.51 | 29.12 | 562 | +0.80(+2.81%) |
Mar 03, 2020 | 28.32 | 28.32 | 28.32 | 28.32 | 220 | -0.58(-2.00%) |