Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.94 | 27.34 | 26.94 | 27.12 | 68,900 | +0.18(+0.67%) |
May 28, 2020 | 27.21 | 27.36 | 26.94 | 26.94 | 57,660 | -0.25(-0.92%) |
May 27, 2020 | 27.13 | 27.28 | 27.07 | 27.19 | 20,203 | +0.07(+0.26%) |
May 26, 2020 | 27.25 | 27.29 | 27.12 | 27.12 | 79,689 | -0.05(-0.18%) |
May 22, 2020 | 27.00 | 27.24 | 26.89 | 27.17 | 32,100 | +0.23(+0.85%) |
May 21, 2020 | 26.83 | 27.13 | 26.83 | 26.94 | 13,572 | +0.08(+0.30%) |
May 20, 2020 | 26.82 | 26.92 | 26.75 | 26.86 | 68,267 | +0.01(+0.04%) |
May 19, 2020 | 26.85 | 26.93 | 26.75 | 26.85 | 173,386 | +0.12(+0.45%) |
May 18, 2020 | 26.91 | 26.91 | 26.64 | 26.73 | 49,820 | +0.08(+0.30%) |
May 15, 2020 | 26.49 | 26.67 | 26.38 | 26.65 | 57,300 | +0.10(+0.38%) |
May 14, 2020 | 26.53 | 26.73 | 26.11 | 26.55 | 58,747 | -0.12(-0.45%) |
May 13, 2020 | 27.02 | 27.02 | 26.59 | 26.67 | 86,885 | -0.29(-1.08%) |
May 12, 2020 | 27.11 | 27.11 | 26.95 | 26.96 | 36,578 | -0.14(-0.52%) |
May 11, 2020 | 26.85 | 27.16 | 26.71 | 27.10 | 31,273 | +0.13(+0.48%) |
May 08, 2020 | 26.76 | 26.97 | 26.68 | 26.97 | 21,200 | +0.31(+1.17%) |
May 07, 2020 | 26.78 | 26.79 | 26.64 | 26.66 | 25,853 | -0.06(-0.24%) |
May 06, 2020 | 26.70 | 26.83 | 26.61 | 26.72 | 66,536 | +0.13(+0.49%) |
May 05, 2020 | 26.71 | 26.90 | 26.56 | 26.59 | 26,805 | -0.21(-0.78%) |
May 04, 2020 | 26.66 | 26.84 | 26.54 | 26.80 | 47,386 | +0.09(+0.34%) |
May 01, 2020 | 26.79 | 26.79 | 26.51 | 26.71 | 45,500 | -0.03(-0.11%) |
Apr 30, 2020 | 26.81 | 27.20 | 26.65 | 26.74 | 153,661 | -0.05(-0.19%) |
Apr 29, 2020 | 26.97 | 27.19 | 26.79 | 26.79 | 44,585 | +0.02(+0.07%) |
Apr 28, 2020 | 26.88 | 26.90 | 26.70 | 26.77 | 27,593 | -0.05(-0.19%) |
Apr 27, 2020 | 26.87 | 27.09 | 26.80 | 26.82 | 63,944 | -0.12(-0.45%) |
Apr 24, 2020 | 26.80 | 27.09 | 26.71 | 26.94 | 58,400 | +0.17(+0.64%) |
Apr 23, 2020 | 26.70 | 27.00 | 26.70 | 26.77 | 85,135 | +0.00(+0.00%) |
Apr 22, 2020 | 26.85 | 26.91 | 26.66 | 26.77 | 48,883 | +0.10(+0.37%) |
Apr 21, 2020 | 26.55 | 26.75 | 26.33 | 26.67 | 48,849 | -0.17(-0.63%) |
Apr 20, 2020 | 26.50 | 26.96 | 26.50 | 26.84 | 66,271 | +0.31(+1.17%) |
Apr 17, 2020 | 27.13 | 27.13 | 26.50 | 26.53 | 96,900 | -0.19(-0.71%) |
Apr 16, 2020 | 26.78 | 26.84 | 26.18 | 26.72 | 40,417 | +0.03(+0.11%) |
Apr 15, 2020 | 26.57 | 26.85 | 25.66 | 26.69 | 50,775 | -0.16(-0.60%) |
Apr 14, 2020 | 26.55 | 26.85 | 26.12 | 26.85 | 49,380 | +0.39(+1.47%) |
Apr 13, 2020 | 26.59 | 26.60 | 25.38 | 26.46 | 57,883 | +0.04(+0.15%) |
Apr 09, 2020 | 26.75 | 27.36 | 26.21 | 26.42 | 76,700 | -0.30(-1.12%) |
Apr 08, 2020 | 26.30 | 26.95 | 25.98 | 26.72 | 39,123 | +0.47(+1.79%) |
Apr 07, 2020 | 26.31 | 26.66 | 25.77 | 26.25 | 52,194 | +0.29(+1.12%) |
Apr 06, 2020 | 25.63 | 26.17 | 25.50 | 25.96 | 41,144 | +0.45(+1.76%) |
Apr 03, 2020 | 25.86 | 25.86 | 25.08 | 25.51 | 65,400 | -0.25(-0.97%) |
Apr 02, 2020 | 24.89 | 25.76 | 24.50 | 25.76 | 90,040 | +0.37(+1.46%) |
Apr 01, 2020 | 25.42 | 25.57 | 24.60 | 25.39 | 110,642 | -0.74(-2.83%) |
Mar 31, 2020 | 26.52 | 26.74 | 26.09 | 26.13 | 69,013 | -0.97(-3.58%) |
Mar 30, 2020 | 26.50 | 27.19 | 26.17 | 27.10 | 44,472 | +0.63(+2.38%) |
Mar 27, 2020 | 26.29 | 26.62 | 25.77 | 26.47 | 65,400 | -0.32(-1.19%) |
Mar 26, 2020 | 26.45 | 26.80 | 26.11 | 26.79 | 32,530 | +0.65(+2.49%) |
Mar 25, 2020 | 25.09 | 27.10 | 24.54 | 26.14 | 98,710 | +1.12(+4.48%) |
Mar 24, 2020 | 23.79 | 25.33 | 23.79 | 25.02 | 122,705 | +1.86(+8.03%) |
Mar 23, 2020 | 22.40 | 23.79 | 21.52 | 23.16 | 226,348 | +0.26(+1.14%) |
Mar 20, 2020 | 21.61 | 23.90 | 21.61 | 22.90 | 355,800 | +1.79(+8.48%) |
Mar 19, 2020 | 22.30 | 22.50 | 17.16 | 21.11 | 319,895 | -1.59(-7.00%) |
Mar 18, 2020 | 25.41 | 25.48 | 20.72 | 22.70 | 128,003 | -3.25(-12.52%) |
Mar 17, 2020 | 25.91 | 27.05 | 25.69 | 25.95 | 75,577 | +0.04(+0.15%) |
Mar 16, 2020 | 26.16 | 26.46 | 25.75 | 25.91 | 176,983 | -1.26(-4.64%) |
Mar 13, 2020 | 26.05 | 27.43 | 25.85 | 27.17 | 105,400 | +1.36(+5.27%) |
Mar 12, 2020 | 26.30 | 27.00 | 25.13 | 25.81 | 130,201 | -1.97(-7.09%) |
Mar 11, 2020 | 27.79 | 27.79 | 27.65 | 27.78 | 94,595 | -0.18(-0.64%) |
Mar 10, 2020 | 27.94 | 28.03 | 27.75 | 27.96 | 53,739 | +0.12(+0.43%) |
Mar 09, 2020 | 27.67 | 27.92 | 27.09 | 27.84 | 77,145 | -0.21(-0.75%) |
Mar 06, 2020 | 28.01 | 28.23 | 27.83 | 28.05 | 79,800 | -0.03(-0.11%) |
Mar 05, 2020 | 28.11 | 28.32 | 28.01 | 28.08 | 61,558 | -0.08(-0.28%) |
Mar 04, 2020 | 28.18 | 28.30 | 28.11 | 28.16 | 46,200 | +0.25(+0.90%) |
Mar 03, 2020 | 28.03 | 28.89 | 27.91 | 27.91 | 56,065 | +0.03(+0.11%) |