Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.61 | 24.82 | 24.61 | 24.82 | 16,200 | -0.15(-0.60%) |
May 28, 2020 | 24.97 | 25.02 | 24.89 | 24.97 | 19,619 | -0.01(-0.04%) |
May 27, 2020 | 24.99 | 24.99 | 24.91 | 24.98 | 13,144 | +0.09(+0.36%) |
May 26, 2020 | 24.90 | 24.99 | 24.73 | 24.89 | 66,120 | +0.10(+0.40%) |
May 22, 2020 | 24.85 | 24.85 | 24.55 | 24.79 | 25,300 | -0.10(-0.40%) |
May 21, 2020 | 24.75 | 24.97 | 24.41 | 24.89 | 46,449 | +0.09(+0.36%) |
May 20, 2020 | 24.81 | 24.81 | 24.71 | 24.80 | 6,730 | -0.01(-0.04%) |
May 19, 2020 | 24.57 | 24.92 | 24.57 | 24.81 | 8,364 | +0.05(+0.20%) |
May 18, 2020 | 24.97 | 24.98 | 24.70 | 24.76 | 7,459 | +0.04(+0.16%) |
May 15, 2020 | 24.69 | 24.84 | 24.50 | 24.72 | 8,400 | -0.01(-0.04%) |
May 14, 2020 | 24.51 | 24.79 | 24.40 | 24.73 | 8,398 | -0.19(-0.76%) |
May 13, 2020 | 24.76 | 24.92 | 24.43 | 24.92 | 20,565 | +0.15(+0.61%) |
May 12, 2020 | 24.65 | 24.77 | 24.64 | 24.77 | 16,213 | +0.12(+0.49%) |
May 11, 2020 | 24.69 | 24.69 | 24.53 | 24.65 | 9,653 | +0.00(+0.00%) |
May 08, 2020 | 24.92 | 24.96 | 24.54 | 24.65 | 23,300 | -0.04(-0.15%) |
May 07, 2020 | 24.76 | 24.95 | 24.65 | 24.69 | 12,566 | -0.11(-0.45%) |
May 06, 2020 | 24.89 | 24.98 | 24.75 | 24.80 | 3,999 | -0.05(-0.20%) |
May 05, 2020 | 25.09 | 25.09 | 24.85 | 24.85 | 4,931 | -0.11(-0.44%) |
May 04, 2020 | 24.99 | 25.07 | 24.92 | 24.96 | 5,926 | -0.01(-0.04%) |
May 01, 2020 | 25.13 | 25.13 | 24.75 | 24.97 | 11,200 | -0.16(-0.64%) |
Apr 30, 2020 | 24.78 | 25.13 | 24.68 | 25.13 | 37,203 | +0.33(+1.33%) |
Apr 29, 2020 | 24.56 | 25.01 | 24.56 | 24.80 | 14,725 | +0.10(+0.40%) |
Apr 28, 2020 | 24.27 | 24.70 | 24.22 | 24.70 | 11,295 | +0.44(+1.81%) |
Apr 27, 2020 | 24.02 | 24.26 | 24.00 | 24.26 | 9,566 | +0.24(+1.00%) |
Apr 24, 2020 | 24.14 | 24.37 | 23.89 | 24.02 | 13,700 | -0.11(-0.46%) |
Apr 23, 2020 | 24.26 | 24.34 | 24.04 | 24.13 | 5,983 | -0.12(-0.49%) |
Apr 22, 2020 | 24.01 | 24.29 | 24.01 | 24.25 | 7,960 | +0.29(+1.21%) |
Apr 21, 2020 | 24.25 | 24.25 | 23.60 | 23.96 | 9,363 | -0.29(-1.20%) |
Apr 20, 2020 | 24.29 | 24.40 | 23.52 | 24.25 | 16,417 | -0.20(-0.82%) |
Apr 17, 2020 | 24.19 | 24.68 | 24.19 | 24.45 | 11,100 | +0.35(+1.44%) |
Apr 16, 2020 | 23.87 | 24.19 | 23.83 | 24.10 | 10,612 | +0.23(+0.98%) |
Apr 15, 2020 | 23.95 | 23.95 | 23.42 | 23.87 | 20,803 | -0.08(-0.35%) |
Apr 14, 2020 | 23.81 | 24.12 | 23.29 | 23.95 | 11,386 | +0.25(+1.08%) |
Apr 13, 2020 | 23.69 | 23.70 | 22.50 | 23.70 | 13,483 | +0.22(+0.94%) |
Apr 09, 2020 | 21.87 | 23.48 | 21.87 | 23.48 | 31,500 | +1.84(+8.50%) |
Apr 08, 2020 | 21.17 | 22.02 | 20.62 | 21.64 | 24,337 | +0.57(+2.71%) |
Apr 07, 2020 | 21.05 | 21.23 | 20.31 | 21.07 | 19,136 | +0.76(+3.74%) |
Apr 06, 2020 | 20.52 | 21.38 | 20.21 | 20.31 | 11,072 | -0.07(-0.34%) |
Apr 03, 2020 | 21.00 | 21.00 | 20.00 | 20.38 | 4,800 | -0.47(-2.25%) |
Apr 02, 2020 | 21.88 | 21.89 | 20.23 | 20.85 | 12,834 | -0.21(-1.00%) |
Apr 01, 2020 | 21.96 | 21.96 | 20.56 | 21.06 | 14,749 | -1.06(-4.79%) |
Mar 31, 2020 | 21.73 | 22.12 | 21.73 | 22.12 | 11,074 | +0.64(+3.00%) |
Mar 30, 2020 | 22.50 | 22.50 | 21.40 | 21.48 | 10,238 | -0.62(-2.79%) |
Mar 27, 2020 | 22.42 | 22.42 | 20.70 | 22.09 | 12,800 | -0.41(-1.81%) |
Mar 26, 2020 | 21.71 | 22.55 | 21.41 | 22.50 | 13,194 | +1.76(+8.49%) |
Mar 25, 2020 | 18.61 | 21.53 | 18.10 | 20.74 | 32,271 | +2.16(+11.63%) |
Mar 24, 2020 | 18.00 | 18.95 | 16.80 | 18.58 | 16,812 | +2.55(+15.91%) |
Mar 23, 2020 | 18.50 | 18.56 | 16.03 | 16.03 | 23,051 | -1.97(-10.94%) |
Mar 20, 2020 | 16.48 | 19.61 | 16.48 | 18.00 | 24,600 | +2.21(+14.00%) |
Mar 19, 2020 | 15.50 | 16.60 | 14.56 | 15.79 | 50,479 | +1.35(+9.35%) |
Mar 18, 2020 | 19.87 | 19.87 | 13.05 | 14.44 | 34,152 | -5.48(-27.51%) |
Mar 17, 2020 | 20.05 | 20.39 | 19.91 | 19.92 | 10,350 | +0.13(+0.66%) |
Mar 16, 2020 | 21.77 | 21.77 | 18.00 | 19.79 | 24,827 | -3.20(-13.92%) |
Mar 13, 2020 | 23.50 | 23.59 | 22.75 | 22.99 | 27,900 | +0.38(+1.68%) |
Mar 12, 2020 | 24.71 | 24.71 | 21.87 | 22.61 | 61,554 | -2.10(-8.50%) |
Mar 11, 2020 | 24.95 | 24.95 | 24.52 | 24.71 | 56,534 | -0.24(-0.96%) |
Mar 10, 2020 | 24.83 | 25.00 | 24.75 | 24.95 | 36,900 | +0.45(+1.84%) |
Mar 09, 2020 | 25.14 | 25.14 | 24.31 | 24.50 | 100,813 | -0.87(-3.43%) |
Mar 06, 2020 | 25.55 | 25.55 | 25.26 | 25.37 | 20,700 | -0.28(-1.09%) |
Mar 05, 2020 | 25.74 | 25.93 | 25.65 | 25.65 | 28,009 | -0.10(-0.39%) |
Mar 04, 2020 | 25.60 | 25.91 | 25.60 | 25.75 | 33,121 | +0.31(+1.22%) |
Mar 03, 2020 | 25.47 | 25.75 | 25.40 | 25.44 | 33,952 | +0.07(+0.28%) |