Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.75 | 25.94 | 25.49 | 25.80 | 447,250 | +0.56(+2.23%) |
May 28, 2020 | 25.46 | 25.46 | 25.14 | 25.24 | 228,235 | +0.01(+0.05%) |
May 27, 2020 | 25.32 | 25.37 | 25.03 | 25.22 | 136,351 | -0.09(-0.37%) |
May 26, 2020 | 25.68 | 25.88 | 25.32 | 25.32 | 204,257 | +0.25(+1.02%) |
May 22, 2020 | 25.05 | 25.06 | 24.66 | 25.06 | 192,808 | -0.44(-1.73%) |
May 21, 2020 | 25.57 | 25.79 | 25.38 | 25.50 | 228,084 | -0.07(-0.26%) |
May 20, 2020 | 25.92 | 25.92 | 25.41 | 25.57 | 207,848 | +0.48(+1.92%) |
May 19, 2020 | 25.32 | 25.40 | 24.94 | 25.09 | 291,462 | -0.08(-0.32%) |
May 18, 2020 | 25.14 | 25.41 | 25.05 | 25.17 | 217,863 | +0.50(+2.01%) |
May 15, 2020 | 24.40 | 24.71 | 24.37 | 24.67 | 248,994 | -0.07(-0.27%) |
May 14, 2020 | 24.63 | 24.89 | 24.46 | 24.74 | 691,217 | -0.07(-0.27%) |
May 13, 2020 | 25.10 | 25.17 | 24.70 | 24.81 | 492,111 | -0.55(-2.17%) |
May 12, 2020 | 25.53 | 25.75 | 25.36 | 25.36 | 356,363 | +0.47(+1.88%) |
May 11, 2020 | 24.86 | 25.10 | 24.69 | 24.89 | 384,979 | -0.34(-1.33%) |
May 08, 2020 | 25.34 | 25.34 | 24.89 | 25.22 | 303,539 | +0.04(+0.16%) |
May 07, 2020 | 25.05 | 25.36 | 25.05 | 25.18 | 169,377 | +0.48(+1.95%) |
May 06, 2020 | 24.98 | 25.20 | 24.69 | 24.70 | 226,875 | -0.39(-1.55%) |
May 05, 2020 | 25.16 | 25.45 | 25.09 | 25.09 | 158,482 | +0.08(+0.32%) |
May 04, 2020 | 25.05 | 25.05 | 24.57 | 25.01 | 249,067 | +0.21(+0.86%) |
May 01, 2020 | 25.42 | 25.50 | 24.74 | 24.79 | 204,001 | -0.84(-3.29%) |
Apr 30, 2020 | 25.91 | 25.91 | 25.60 | 25.64 | 248,967 | -0.23(-0.88%) |
Apr 29, 2020 | 26.27 | 26.37 | 25.70 | 25.87 | 322,726 | +0.05(+0.21%) |
Apr 28, 2020 | 26.13 | 26.32 | 25.81 | 25.81 | 298,825 | +0.01(+0.05%) |
Apr 27, 2020 | 25.72 | 26.01 | 25.69 | 25.80 | 396,761 | +0.34(+1.32%) |
Apr 24, 2020 | 25.41 | 25.66 | 25.24 | 25.46 | 325,476 | -0.46(-1.76%) |
Apr 23, 2020 | 25.92 | 26.27 | 25.77 | 25.92 | 389,712 | +0.03(+0.10%) |
Apr 22, 2020 | 25.36 | 25.96 | 25.36 | 25.89 | 644,955 | +1.26(+5.11%) |
Apr 21, 2020 | 24.55 | 24.73 | 24.24 | 24.63 | 477,307 | +0.55(+2.28%) |
Apr 20, 2020 | 24.34 | 24.53 | 24.07 | 24.08 | 572,973 | -0.05(-0.22%) |
Apr 17, 2020 | 24.24 | 24.45 | 24.04 | 24.14 | 235,712 | +0.47(+1.98%) |
Apr 16, 2020 | 23.51 | 23.71 | 23.13 | 23.67 | 357,135 | +0.38(+1.61%) |
Apr 15, 2020 | 23.51 | 23.63 | 23.23 | 23.29 | 214,312 | -0.83(-3.44%) |
Apr 14, 2020 | 23.99 | 24.18 | 23.90 | 24.12 | 246,606 | +0.70(+2.97%) |
Apr 13, 2020 | 23.45 | 23.53 | 23.15 | 23.43 | 234,954 | -0.32(-1.35%) |
Apr 09, 2020 | 23.92 | 24.20 | 23.64 | 23.75 | 390,616 | -0.17(-0.73%) |
Apr 08, 2020 | 23.75 | 24.16 | 23.56 | 23.92 | 289,421 | +0.35(+1.48%) |
Apr 07, 2020 | 24.12 | 24.26 | 23.49 | 23.57 | 358,244 | +0.01(+0.06%) |
Apr 06, 2020 | 23.37 | 23.61 | 22.98 | 23.56 | 345,962 | +1.38(+6.22%) |
Apr 03, 2020 | 21.89 | 22.30 | 21.82 | 22.18 | 241,533 | +0.12(+0.55%) |
Apr 02, 2020 | 21.34 | 22.18 | 21.34 | 22.06 | 272,950 | +1.19(+5.72%) |
Apr 01, 2020 | 21.38 | 21.50 | 20.83 | 20.87 | 399,616 | -0.94(-4.30%) |
Mar 31, 2020 | 22.65 | 22.65 | 21.70 | 21.80 | 586,849 | -0.03(-0.12%) |
Mar 30, 2020 | 21.20 | 21.91 | 21.16 | 21.83 | 358,319 | +0.80(+3.82%) |
Mar 27, 2020 | 19.46 | 21.43 | 18.86 | 21.03 | 445,310 | -0.31(-1.44%) |
Mar 26, 2020 | 20.99 | 21.58 | 20.99 | 21.34 | 380,811 | +0.33(+1.60%) |
Mar 25, 2020 | 20.77 | 21.68 | 20.63 | 21.00 | 632,243 | +0.07(+0.32%) |
Mar 24, 2020 | 20.32 | 21.22 | 20.32 | 20.93 | 377,215 | +1.55(+8.02%) |
Mar 23, 2020 | 19.66 | 20.21 | 19.22 | 19.38 | 417,015 | -1.14(-5.55%) |
Mar 20, 2020 | 21.26 | 21.36 | 20.40 | 20.52 | 466,202 | -0.28(-1.35%) |
Mar 19, 2020 | 20.93 | 21.18 | 20.48 | 20.80 | 391,990 | -0.46(-2.14%) |
Mar 18, 2020 | 21.31 | 21.98 | 20.77 | 21.26 | 435,406 | -1.80(-7.79%) |
Mar 17, 2020 | 22.37 | 23.15 | 22.10 | 23.05 | 443,788 | +0.43(+1.90%) |
Mar 16, 2020 | 22.60 | 23.52 | 22.46 | 22.62 | 507,830 | -2.26(-9.10%) |
Mar 13, 2020 | 24.71 | 25.09 | 23.75 | 24.89 | 702,363 | +0.24(+0.98%) |
Mar 12, 2020 | 25.25 | 25.25 | 24.19 | 24.65 | 438,279 | -1.92(-7.22%) |
Mar 11, 2020 | 26.64 | 26.94 | 26.44 | 26.56 | 394,176 | -0.66(-2.41%) |
Mar 10, 2020 | 27.05 | 27.38 | 26.66 | 27.22 | 451,609 | +0.88(+3.36%) |
Mar 09, 2020 | 26.48 | 26.94 | 26.27 | 26.33 | 434,828 | -1.18(-4.29%) |
Mar 06, 2020 | 27.49 | 27.60 | 27.32 | 27.51 | 283,765 | +0.24(+0.88%) |
Mar 05, 2020 | 27.47 | 27.70 | 27.23 | 27.27 | 379,917 | -0.63(-2.26%) |
Mar 04, 2020 | 27.37 | 28.00 | 27.23 | 27.90 | 614,131 | +2.18(+8.49%) |
Mar 03, 2020 | 25.77 | 26.35 | 25.60 | 25.72 | 375,718 | -0.44(-1.69%) |