Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.20 | 28.29 | 27.94 | 28.20 | 42,225 | -0.03(-0.10%) |
May 28, 2020 | 28.43 | 28.50 | 28.12 | 28.23 | 39,249 | +0.09(+0.33%) |
May 27, 2020 | 28.06 | 28.15 | 27.78 | 28.14 | 27,364 | +0.45(+1.61%) |
May 26, 2020 | 27.53 | 27.84 | 27.46 | 27.69 | 40,831 | +0.79(+2.93%) |
May 22, 2020 | 26.97 | 26.97 | 26.70 | 26.90 | 17,513 | -0.06(-0.23%) |
May 21, 2020 | 27.08 | 27.20 | 26.85 | 26.96 | 25,737 | -0.17(-0.62%) |
May 20, 2020 | 27.05 | 27.39 | 27.05 | 27.13 | 28,999 | +0.42(+1.57%) |
May 19, 2020 | 26.82 | 27.09 | 26.71 | 26.71 | 17,911 | -0.24(-0.90%) |
May 18, 2020 | 26.54 | 27.10 | 26.54 | 26.95 | 30,439 | +1.30(+5.07%) |
May 15, 2020 | 25.41 | 25.65 | 25.34 | 25.65 | 17,835 | +0.28(+1.10%) |
May 14, 2020 | 24.65 | 25.39 | 24.29 | 25.37 | 24,164 | +0.27(+1.08%) |
May 13, 2020 | 25.60 | 25.80 | 24.89 | 25.10 | 36,272 | -0.70(-2.71%) |
May 12, 2020 | 26.28 | 26.38 | 25.77 | 25.80 | 23,144 | -0.46(-1.74%) |
May 11, 2020 | 26.40 | 26.40 | 25.96 | 26.26 | 33,185 | -0.43(-1.60%) |
May 08, 2020 | 26.20 | 26.68 | 26.20 | 26.68 | 33,737 | +0.74(+2.87%) |
May 07, 2020 | 25.69 | 26.13 | 25.69 | 25.94 | 215,372 | +0.49(+1.94%) |
May 06, 2020 | 25.99 | 26.00 | 25.43 | 25.45 | 26,453 | -0.45(-1.73%) |
May 05, 2020 | 26.26 | 26.26 | 25.84 | 25.89 | 38,249 | +0.11(+0.43%) |
May 04, 2020 | 25.57 | 25.78 | 25.30 | 25.78 | 40,467 | +0.03(+0.11%) |
May 01, 2020 | 25.99 | 25.99 | 25.54 | 25.75 | 35,348 | -0.61(-2.30%) |
Apr 30, 2020 | 26.80 | 26.80 | 26.30 | 26.36 | 27,100 | -0.79(-2.91%) |
Apr 29, 2020 | 26.85 | 27.29 | 26.85 | 27.15 | 35,974 | +0.81(+3.07%) |
Apr 28, 2020 | 26.28 | 26.51 | 26.06 | 26.34 | 17,624 | +0.47(+1.80%) |
Apr 27, 2020 | 25.30 | 25.98 | 25.26 | 25.87 | 20,372 | +0.77(+3.08%) |
Apr 24, 2020 | 24.92 | 25.20 | 24.69 | 25.10 | 37,282 | +0.44(+1.77%) |
Apr 23, 2020 | 24.65 | 25.24 | 24.65 | 24.66 | 18,406 | +0.09(+0.38%) |
Apr 22, 2020 | 24.54 | 24.70 | 24.33 | 24.57 | 26,483 | +0.50(+2.09%) |
Apr 21, 2020 | 24.10 | 24.30 | 24.05 | 24.07 | 22,214 | -0.61(-2.45%) |
Apr 20, 2020 | 24.89 | 25.19 | 24.60 | 24.67 | 26,564 | -0.61(-2.43%) |
Apr 17, 2020 | 24.86 | 25.33 | 24.86 | 25.29 | 27,935 | +0.96(+3.94%) |
Apr 16, 2020 | 24.44 | 24.45 | 23.88 | 24.33 | 32,167 | -0.10(-0.42%) |
Apr 15, 2020 | 24.77 | 24.77 | 24.31 | 24.43 | 32,647 | -1.16(-4.54%) |
Apr 14, 2020 | 25.74 | 25.98 | 25.44 | 25.59 | 48,408 | +0.31(+1.21%) |
Apr 13, 2020 | 25.69 | 25.73 | 25.07 | 25.29 | 147,404 | -0.62(-2.41%) |
Apr 09, 2020 | 25.21 | 26.00 | 25.21 | 25.91 | 71,234 | +1.11(+4.47%) |
Apr 08, 2020 | 23.96 | 24.85 | 23.67 | 24.80 | 42,210 | +1.17(+4.96%) |
Apr 07, 2020 | 23.98 | 24.44 | 23.59 | 23.63 | 43,871 | +0.50(+2.17%) |
Apr 06, 2020 | 22.44 | 23.25 | 22.44 | 23.13 | 68,427 | +1.61(+7.48%) |
Apr 03, 2020 | 21.98 | 22.30 | 21.43 | 21.52 | 26,968 | -0.57(-2.57%) |
Apr 02, 2020 | 21.75 | 22.54 | 21.74 | 22.09 | 23,552 | +0.31(+1.41%) |
Apr 01, 2020 | 21.92 | 22.34 | 21.78 | 21.78 | 46,801 | -1.02(-4.49%) |
Mar 31, 2020 | 22.85 | 23.33 | 22.69 | 22.80 | 74,147 | -0.25(-1.09%) |
Mar 30, 2020 | 22.59 | 23.05 | 22.38 | 23.05 | 83,244 | +0.67(+2.99%) |
Mar 27, 2020 | 22.45 | 22.75 | 22.22 | 22.38 | 51,465 | -0.83(-3.57%) |
Mar 26, 2020 | 22.51 | 23.30 | 22.51 | 23.21 | 72,540 | +1.06(+4.79%) |
Mar 25, 2020 | 21.78 | 22.99 | 21.40 | 22.15 | 49,518 | +0.51(+2.37%) |
Mar 24, 2020 | 20.61 | 21.69 | 20.49 | 21.64 | 71,160 | +2.27(+11.73%) |
Mar 23, 2020 | 20.17 | 20.30 | 19.32 | 19.37 | 117,313 | -0.94(-4.64%) |
Mar 20, 2020 | 21.42 | 21.42 | 20.07 | 20.31 | 31,158 | -0.82(-3.87%) |
Mar 19, 2020 | 20.24 | 21.44 | 19.82 | 21.13 | 76,964 | +0.76(+3.72%) |
Mar 18, 2020 | 20.74 | 21.47 | 19.37 | 20.37 | 73,575 | -1.92(-8.63%) |
Mar 17, 2020 | 21.13 | 22.29 | 20.61 | 22.29 | 91,265 | +1.51(+7.28%) |
Mar 16, 2020 | 20.91 | 21.67 | 20.28 | 20.78 | 187,280 | -2.66(-11.33%) |
Mar 13, 2020 | 23.04 | 23.44 | 21.76 | 23.44 | 73,287 | +1.52(+6.94%) |
Mar 12, 2020 | 22.37 | 23.30 | 21.70 | 21.92 | 79,744 | -2.36(-9.71%) |
Mar 11, 2020 | 24.78 | 24.78 | 23.89 | 24.27 | 42,538 | -1.22(-4.79%) |
Mar 10, 2020 | 25.51 | 25.51 | 24.25 | 25.50 | 55,604 | +0.87(+3.52%) |
Mar 09, 2020 | 25.00 | 25.51 | 24.55 | 24.63 | 101,702 | -2.57(-9.46%) |
Mar 06, 2020 | 27.20 | 27.35 | 26.65 | 27.20 | 35,993 | -0.67(-2.42%) |
Mar 05, 2020 | 28.06 | 28.23 | 27.70 | 27.87 | 49,254 | -0.89(-3.10%) |
Mar 04, 2020 | 28.20 | 28.77 | 27.89 | 28.77 | 22,113 | +1.03(+3.72%) |
Mar 03, 2020 | 27.98 | 28.42 | 27.36 | 27.74 | 912,388 | -0.18(-0.66%) |