Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.92 | 27.64 | 26.92 | 27.60 | 23,800 | +0.32(+1.19%) |
May 28, 2020 | 28.26 | 28.26 | 27.22 | 27.28 | 42,138 | -0.44(-1.59%) |
May 27, 2020 | 28.09 | 28.09 | 26.42 | 27.72 | 147,319 | +0.31(+1.13%) |
May 26, 2020 | 28.52 | 28.52 | 27.31 | 27.41 | 36,545 | +0.33(+1.22%) |
May 22, 2020 | 27.42 | 27.42 | 26.97 | 27.08 | 36,200 | +0.00(+0.00%) |
May 21, 2020 | 27.29 | 27.30 | 26.65 | 27.08 | 31,553 | +0.08(+0.30%) |
May 20, 2020 | 27.24 | 27.42 | 26.89 | 27.00 | 40,369 | +0.40(+1.50%) |
May 19, 2020 | 26.88 | 27.25 | 26.60 | 26.60 | 17,686 | -0.14(-0.52%) |
May 18, 2020 | 27.10 | 27.11 | 26.64 | 26.74 | 42,737 | +0.84(+3.24%) |
May 15, 2020 | 25.43 | 26.02 | 24.99 | 25.90 | 12,400 | +0.48(+1.89%) |
May 14, 2020 | 24.98 | 25.65 | 24.51 | 25.42 | 160,734 | -0.17(-0.66%) |
May 13, 2020 | 26.17 | 26.38 | 25.02 | 25.59 | 38,234 | -0.79(-2.99%) |
May 12, 2020 | 27.47 | 27.47 | 26.38 | 26.38 | 40,722 | -0.74(-2.73%) |
May 11, 2020 | 26.14 | 27.18 | 26.14 | 27.12 | 95,951 | +0.55(+2.07%) |
May 08, 2020 | 26.26 | 26.57 | 25.82 | 26.57 | 51,300 | +0.71(+2.75%) |
May 07, 2020 | 25.56 | 25.96 | 25.46 | 25.86 | 76,069 | +0.71(+2.82%) |
May 06, 2020 | 25.08 | 25.28 | 24.71 | 25.15 | 15,919 | +0.42(+1.70%) |
May 05, 2020 | 24.83 | 25.01 | 24.55 | 24.73 | 22,277 | +0.43(+1.77%) |
May 04, 2020 | 23.72 | 24.30 | 23.66 | 24.30 | 8,616 | +0.50(+2.10%) |
May 01, 2020 | 24.14 | 24.21 | 23.46 | 23.80 | 32,100 | -0.74(-3.02%) |
Apr 30, 2020 | 25.27 | 25.27 | 24.54 | 24.54 | 22,181 | -0.82(-3.23%) |
Apr 29, 2020 | 24.97 | 25.80 | 24.97 | 25.36 | 24,258 | +0.68(+2.76%) |
Apr 28, 2020 | 25.00 | 25.01 | 24.29 | 24.68 | 16,897 | +0.09(+0.37%) |
Apr 27, 2020 | 24.15 | 24.73 | 24.15 | 24.59 | 22,306 | +0.70(+2.93%) |
Apr 24, 2020 | 23.46 | 23.89 | 23.35 | 23.89 | 13,800 | +0.52(+2.23%) |
Apr 23, 2020 | 23.15 | 23.72 | 23.09 | 23.37 | 20,620 | +0.37(+1.61%) |
Apr 22, 2020 | 22.92 | 23.13 | 22.90 | 23.00 | 12,811 | +0.44(+1.96%) |
Apr 21, 2020 | 22.69 | 23.04 | 22.26 | 22.56 | 18,085 | -0.90(-3.84%) |
Apr 20, 2020 | 22.56 | 23.72 | 22.56 | 23.46 | 15,410 | +0.26(+1.12%) |
Apr 17, 2020 | 23.10 | 23.23 | 22.88 | 23.20 | 31,700 | +0.72(+3.20%) |
Apr 16, 2020 | 22.40 | 22.72 | 22.10 | 22.48 | 13,432 | -0.02(-0.09%) |
Apr 15, 2020 | 22.20 | 22.70 | 22.20 | 22.50 | 14,599 | -0.47(-2.03%) |
Apr 14, 2020 | 22.39 | 23.10 | 22.39 | 22.97 | 19,268 | +0.89(+4.03%) |
Apr 13, 2020 | 22.34 | 22.54 | 21.80 | 22.08 | 27,126 | -0.56(-2.49%) |
Apr 09, 2020 | 22.53 | 22.89 | 22.25 | 22.64 | 25,900 | +0.78(+3.58%) |
Apr 08, 2020 | 21.16 | 21.89 | 20.99 | 21.86 | 11,155 | +0.94(+4.51%) |
Apr 07, 2020 | 21.49 | 21.56 | 20.92 | 20.92 | 32,195 | -0.03(-0.16%) |
Apr 06, 2020 | 19.94 | 21.07 | 19.94 | 20.95 | 106,675 | +1.21(+6.13%) |
Apr 03, 2020 | 19.77 | 19.96 | 19.30 | 19.74 | 26,800 | -0.38(-1.89%) |
Apr 02, 2020 | 19.72 | 20.32 | 19.50 | 20.12 | 11,552 | +0.05(+0.25%) |
Apr 01, 2020 | 20.12 | 20.57 | 19.94 | 20.07 | 27,351 | -0.77(-3.69%) |
Mar 31, 2020 | 21.32 | 21.68 | 20.74 | 20.84 | 59,349 | -0.92(-4.23%) |
Mar 30, 2020 | 21.28 | 21.79 | 21.13 | 21.76 | 35,171 | +0.36(+1.68%) |
Mar 27, 2020 | 21.56 | 21.79 | 21.26 | 21.40 | 33,900 | -0.85(-3.82%) |
Mar 26, 2020 | 21.59 | 22.25 | 21.40 | 22.25 | 33,698 | +1.15(+5.45%) |
Mar 25, 2020 | 21.11 | 21.70 | 20.69 | 21.10 | 21,956 | +0.09(+0.43%) |
Mar 24, 2020 | 20.78 | 21.20 | 20.34 | 21.01 | 41,571 | +1.61(+8.30%) |
Mar 23, 2020 | 19.01 | 19.90 | 18.51 | 19.40 | 38,311 | +0.10(+0.52%) |
Mar 20, 2020 | 20.18 | 20.35 | 19.06 | 19.30 | 77,600 | -0.16(-0.82%) |
Mar 19, 2020 | 18.21 | 19.74 | 17.60 | 19.46 | 59,025 | +0.70(+3.73%) |
Mar 18, 2020 | 19.14 | 19.67 | 17.85 | 18.76 | 73,152 | -1.56(-7.68%) |
Mar 17, 2020 | 19.33 | 20.32 | 18.44 | 20.32 | 27,814 | +1.88(+10.20%) |
Mar 16, 2020 | 18.00 | 20.21 | 17.61 | 18.44 | 86,065 | -3.13(-14.51%) |
Mar 13, 2020 | 21.50 | 21.86 | 20.06 | 21.57 | 56,800 | +0.73(+3.50%) |
Mar 12, 2020 | 21.30 | 21.76 | 19.99 | 20.84 | 93,379 | -1.81(-7.99%) |
Mar 11, 2020 | 23.27 | 23.60 | 22.44 | 22.65 | 25,678 | -1.29(-5.39%) |
Mar 10, 2020 | 24.17 | 24.17 | 22.63 | 23.94 | 38,355 | +0.65(+2.79%) |
Mar 09, 2020 | 22.93 | 24.19 | 22.93 | 23.29 | 106,492 | -2.00(-7.91%) |
Mar 06, 2020 | 25.20 | 25.51 | 24.83 | 25.29 | 93,300 | -0.66(-2.54%) |
Mar 05, 2020 | 25.92 | 26.46 | 25.75 | 25.95 | 19,533 | -0.50(-1.90%) |
Mar 04, 2020 | 26.30 | 26.45 | 25.73 | 26.45 | 23,839 | +0.50(+1.93%) |
Mar 03, 2020 | 26.58 | 27.08 | 25.57 | 25.95 | 27,788 | -0.46(-1.74%) |