Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.80 | 26.00 | 25.42 | 26.00 | 24,200 | +0.00(+0.00%) |
May 28, 2020 | 26.07 | 26.10 | 25.74 | 26.00 | 17,709 | -0.05(-0.19%) |
May 27, 2020 | 25.69 | 26.05 | 25.69 | 26.05 | 17,837 | +0.46(+1.80%) |
May 26, 2020 | 25.84 | 25.97 | 25.22 | 25.59 | 17,522 | -0.18(-0.70%) |
May 22, 2020 | 25.40 | 25.89 | 25.40 | 25.77 | 17,000 | +0.40(+1.58%) |
May 21, 2020 | 25.36 | 25.55 | 25.30 | 25.37 | 42,540 | -0.25(-0.98%) |
May 20, 2020 | 25.19 | 25.72 | 25.11 | 25.62 | 48,812 | +0.60(+2.40%) |
May 19, 2020 | 25.19 | 25.20 | 24.80 | 25.02 | 62,615 | -0.18(-0.71%) |
May 18, 2020 | 25.69 | 25.91 | 24.88 | 25.20 | 274,647 | -0.30(-1.18%) |
May 15, 2020 | 25.37 | 25.68 | 25.19 | 25.50 | 15,300 | +0.15(+0.59%) |
May 14, 2020 | 25.01 | 25.52 | 24.61 | 25.35 | 53,075 | +0.14(+0.56%) |
May 13, 2020 | 25.13 | 25.40 | 25.03 | 25.21 | 37,857 | -0.19(-0.75%) |
May 12, 2020 | 25.53 | 25.53 | 25.36 | 25.40 | 18,778 | +0.03(+0.12%) |
May 11, 2020 | 25.04 | 25.41 | 25.02 | 25.37 | 14,272 | +0.17(+0.67%) |
May 08, 2020 | 25.10 | 25.25 | 25.09 | 25.20 | 22,800 | +0.12(+0.50%) |
May 07, 2020 | 25.07 | 25.28 | 25.06 | 25.07 | 9,825 | +0.20(+0.78%) |
May 06, 2020 | 25.16 | 25.18 | 24.73 | 24.88 | 21,946 | -0.27(-1.07%) |
May 05, 2020 | 25.45 | 25.45 | 25.15 | 25.15 | 18,956 | -0.30(-1.18%) |
May 04, 2020 | 25.25 | 25.51 | 24.91 | 25.45 | 22,674 | +0.20(+0.79%) |
May 01, 2020 | 25.26 | 25.26 | 24.95 | 25.25 | 13,000 | -0.04(-0.16%) |
Apr 30, 2020 | 25.20 | 25.65 | 25.20 | 25.29 | 57,005 | +0.03(+0.12%) |
Apr 29, 2020 | 25.20 | 25.39 | 25.02 | 25.26 | 16,351 | +0.21(+0.84%) |
Apr 28, 2020 | 25.52 | 25.52 | 25.05 | 25.05 | 15,497 | -0.38(-1.49%) |
Apr 27, 2020 | 25.30 | 25.51 | 25.30 | 25.43 | 17,701 | -0.16(-0.63%) |
Apr 24, 2020 | 25.56 | 25.59 | 25.10 | 25.59 | 25,000 | +0.03(+0.12%) |
Apr 23, 2020 | 25.30 | 25.57 | 25.28 | 25.56 | 60,727 | +0.46(+1.83%) |
Apr 22, 2020 | 24.94 | 25.25 | 24.83 | 25.10 | 35,788 | +0.29(+1.17%) |
Apr 21, 2020 | 24.70 | 24.95 | 24.24 | 24.81 | 37,320 | -0.13(-0.52%) |
Apr 20, 2020 | 25.00 | 25.00 | 24.74 | 24.94 | 18,899 | -0.22(-0.87%) |
Apr 17, 2020 | 25.01 | 25.20 | 25.00 | 25.16 | 21,300 | +0.05(+0.20%) |
Apr 16, 2020 | 24.80 | 25.16 | 24.51 | 25.11 | 18,097 | +0.24(+0.97%) |
Apr 15, 2020 | 24.84 | 24.99 | 24.11 | 24.87 | 30,993 | -0.22(-0.87%) |
Apr 14, 2020 | 24.74 | 25.20 | 24.64 | 25.09 | 21,639 | +0.74(+3.06%) |
Apr 13, 2020 | 25.05 | 25.05 | 24.00 | 24.34 | 20,569 | -0.56(-2.27%) |
Apr 09, 2020 | 24.58 | 25.59 | 24.58 | 24.91 | 80,000 | +0.40(+1.63%) |
Apr 08, 2020 | 24.15 | 24.79 | 23.57 | 24.51 | 38,166 | +0.41(+1.70%) |
Apr 07, 2020 | 23.59 | 24.20 | 23.50 | 24.10 | 28,817 | +0.92(+3.97%) |
Apr 06, 2020 | 21.79 | 23.80 | 21.79 | 23.18 | 10,899 | +0.99(+4.46%) |
Apr 03, 2020 | 21.53 | 22.77 | 21.40 | 22.19 | 20,700 | -0.99(-4.27%) |
Apr 02, 2020 | 21.83 | 23.56 | 21.20 | 23.18 | 39,927 | -0.02(-0.09%) |
Apr 01, 2020 | 24.25 | 24.25 | 20.97 | 23.20 | 44,322 | -1.07(-4.41%) |
Mar 31, 2020 | 23.60 | 24.48 | 23.40 | 24.27 | 49,140 | +0.09(+0.37%) |
Mar 30, 2020 | 23.24 | 24.48 | 23.01 | 24.18 | 31,290 | +0.76(+3.25%) |
Mar 27, 2020 | 24.00 | 24.15 | 23.24 | 23.42 | 37,000 | -0.87(-3.58%) |
Mar 26, 2020 | 24.32 | 24.70 | 23.00 | 24.29 | 74,654 | +1.43(+6.26%) |
Mar 25, 2020 | 21.10 | 24.62 | 21.00 | 22.86 | 59,355 | +2.02(+9.69%) |
Mar 24, 2020 | 18.54 | 21.10 | 18.19 | 20.84 | 57,517 | +3.92(+23.17%) |
Mar 23, 2020 | 18.56 | 20.70 | 14.42 | 16.92 | 53,851 | -2.12(-11.13%) |
Mar 20, 2020 | 19.11 | 21.81 | 18.52 | 19.04 | 77,700 | +0.96(+5.30%) |
Mar 19, 2020 | 18.00 | 18.51 | 16.22 | 18.08 | 139,102 | +0.17(+0.96%) |
Mar 18, 2020 | 22.68 | 22.76 | 13.81 | 17.91 | 78,033 | -4.76(-21.00%) |
Mar 17, 2020 | 23.41 | 23.41 | 22.36 | 22.67 | 60,003 | +0.40(+1.80%) |
Mar 16, 2020 | 23.49 | 24.44 | 22.27 | 22.27 | 73,187 | -1.80(-7.46%) |
Mar 13, 2020 | 23.80 | 25.14 | 22.53 | 24.07 | 68,000 | +1.90(+8.57%) |
Mar 12, 2020 | 25.00 | 25.00 | 22.08 | 22.16 | 72,100 | -3.29(-12.91%) |
Mar 11, 2020 | 25.48 | 25.58 | 25.02 | 25.45 | 44,573 | -0.26(-1.01%) |
Mar 10, 2020 | 26.04 | 26.04 | 24.75 | 25.71 | 48,515 | +0.94(+3.79%) |
Mar 09, 2020 | 25.08 | 25.09 | 22.75 | 24.77 | 61,693 | -1.04(-4.02%) |
Mar 06, 2020 | 26.19 | 26.19 | 25.65 | 25.81 | 34,800 | -0.41(-1.55%) |
Mar 05, 2020 | 26.51 | 26.61 | 26.09 | 26.22 | 15,739 | -0.62(-2.32%) |
Mar 04, 2020 | 26.49 | 26.88 | 26.40 | 26.84 | 27,365 | +0.45(+1.71%) |
Mar 03, 2020 | 26.18 | 26.89 | 26.18 | 26.39 | 29,003 | +0.01(+0.04%) |