Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.75 | 27.75 | 27.45 | 27.74 | 191,000 | +0.04(+0.14%) |
May 28, 2020 | 27.71 | 27.86 | 27.63 | 27.70 | 31,374 | +0.12(+0.44%) |
May 27, 2020 | 27.59 | 27.64 | 27.39 | 27.58 | 266,801 | +0.19(+0.69%) |
May 26, 2020 | 27.66 | 27.67 | 27.39 | 27.39 | 44,979 | +0.23(+0.85%) |
May 22, 2020 | 27.21 | 27.33 | 27.16 | 27.16 | 3,200 | -0.16(-0.59%) |
May 21, 2020 | 27.33 | 27.38 | 27.24 | 27.32 | 19,384 | -0.10(-0.36%) |
May 20, 2020 | 27.41 | 27.48 | 27.22 | 27.42 | 16,832 | +0.25(+0.92%) |
May 19, 2020 | 27.28 | 27.34 | 27.08 | 27.17 | 45,232 | -0.07(-0.26%) |
May 18, 2020 | 27.30 | 27.37 | 27.15 | 27.24 | 39,764 | +0.45(+1.68%) |
May 15, 2020 | 26.59 | 26.80 | 26.57 | 26.79 | 12,700 | +0.07(+0.26%) |
May 14, 2020 | 26.40 | 26.72 | 26.21 | 26.72 | 33,515 | +0.25(+0.94%) |
May 13, 2020 | 26.71 | 26.82 | 26.38 | 26.47 | 34,115 | -0.42(-1.56%) |
May 12, 2020 | 26.95 | 27.21 | 26.89 | 26.89 | 43,359 | -0.31(-1.14%) |
May 11, 2020 | 27.12 | 27.22 | 26.88 | 27.20 | 5,048 | +0.07(+0.26%) |
May 08, 2020 | 26.92 | 27.13 | 26.88 | 27.13 | 13,700 | +0.45(+1.69%) |
May 07, 2020 | 26.75 | 26.93 | 26.68 | 26.68 | 8,406 | +0.01(+0.04%) |
May 06, 2020 | 26.54 | 26.78 | 26.54 | 26.67 | 68,978 | +0.11(+0.41%) |
May 05, 2020 | 27.04 | 27.04 | 26.56 | 26.56 | 50,435 | +0.05(+0.19%) |
May 04, 2020 | 26.34 | 26.52 | 26.34 | 26.51 | 14,553 | +0.12(+0.46%) |
May 01, 2020 | 26.48 | 26.51 | 26.35 | 26.39 | 2,400 | -0.50(-1.86%) |
Apr 30, 2020 | 26.96 | 26.96 | 26.74 | 26.89 | 12,894 | -0.16(-0.59%) |
Apr 29, 2020 | 26.86 | 27.14 | 26.86 | 27.05 | 24,303 | +0.34(+1.27%) |
Apr 28, 2020 | 26.84 | 26.84 | 26.67 | 26.71 | 22,563 | -0.05(-0.20%) |
Apr 27, 2020 | 26.68 | 26.76 | 26.62 | 26.76 | 4,435 | +0.31(+1.19%) |
Apr 24, 2020 | 26.25 | 26.50 | 26.21 | 26.45 | 13,900 | +0.27(+1.02%) |
Apr 23, 2020 | 26.40 | 26.40 | 26.18 | 26.18 | 10,766 | -0.09(-0.33%) |
Apr 22, 2020 | 26.54 | 26.54 | 26.03 | 26.27 | 4,800 | +0.37(+1.43%) |
Apr 21, 2020 | 26.00 | 26.01 | 25.77 | 25.90 | 45,007 | -0.50(-1.89%) |
Apr 20, 2020 | 26.40 | 26.53 | 26.30 | 26.40 | 19,883 | -0.30(-1.12%) |
Apr 17, 2020 | 26.54 | 26.70 | 26.31 | 26.70 | 48,600 | +0.57(+2.18%) |
Apr 16, 2020 | 26.31 | 26.33 | 26.09 | 26.13 | 22,083 | -0.01(-0.04%) |
Apr 15, 2020 | 26.01 | 26.33 | 26.00 | 26.14 | 215,465 | -0.43(-1.62%) |
Apr 14, 2020 | 26.22 | 26.57 | 26.22 | 26.57 | 51,151 | +0.42(+1.61%) |
Apr 13, 2020 | 26.09 | 26.18 | 25.89 | 26.15 | 36,233 | -0.03(-0.11%) |
Apr 09, 2020 | 26.29 | 26.45 | 26.18 | 26.18 | 46,800 | +0.09(+0.33%) |
Apr 08, 2020 | 25.68 | 26.15 | 25.68 | 26.09 | 3,931 | +0.53(+2.09%) |
Apr 07, 2020 | 26.43 | 26.43 | 25.56 | 25.56 | 17,806 | -0.03(-0.12%) |
Apr 06, 2020 | 25.24 | 25.61 | 25.24 | 25.59 | 58,333 | +0.98(+3.98%) |
Apr 03, 2020 | 24.76 | 24.90 | 24.46 | 24.61 | 26,700 | -0.13(-0.53%) |
Apr 02, 2020 | 24.52 | 24.87 | 24.45 | 24.74 | 30,313 | +0.39(+1.60%) |
Apr 01, 2020 | 24.65 | 24.77 | 24.22 | 24.35 | 306,049 | -0.71(-2.83%) |
Mar 31, 2020 | 25.36 | 25.52 | 25.04 | 25.06 | 1,040,674 | -0.25(-0.99%) |
Mar 30, 2020 | 24.86 | 25.41 | 24.86 | 25.31 | 35,438 | +0.50(+2.02%) |
Mar 27, 2020 | 24.89 | 25.23 | 24.79 | 24.81 | 31,400 | -0.61(-2.40%) |
Mar 26, 2020 | 24.59 | 25.50 | 24.59 | 25.42 | 58,448 | +0.75(+3.04%) |
Mar 25, 2020 | 24.78 | 25.09 | 24.25 | 24.67 | 68,511 | +0.26(+1.07%) |
Mar 24, 2020 | 23.88 | 24.57 | 23.88 | 24.41 | 399,263 | +1.54(+6.73%) |
Mar 23, 2020 | 23.29 | 23.37 | 22.74 | 22.87 | 762,262 | -0.70(-2.97%) |
Mar 20, 2020 | 23.91 | 24.15 | 23.28 | 23.57 | 106,100 | -0.09(-0.38%) |
Mar 19, 2020 | 23.61 | 24.14 | 23.61 | 23.66 | 26,853 | -0.01(-0.04%) |
Mar 18, 2020 | 23.02 | 23.70 | 22.90 | 23.67 | 15,535 | -0.35(-1.46%) |
Mar 17, 2020 | 23.62 | 24.27 | 23.52 | 24.02 | 22,383 | +0.42(+1.78%) |
Mar 16, 2020 | 22.99 | 24.50 | 22.99 | 23.60 | 36,632 | -1.68(-6.65%) |
Mar 13, 2020 | 24.81 | 25.28 | 24.15 | 25.28 | 43,500 | +1.23(+5.11%) |
Mar 12, 2020 | 24.96 | 24.97 | 24.05 | 24.05 | 125,004 | -1.92(-7.39%) |
Mar 11, 2020 | 26.13 | 26.13 | 25.64 | 25.97 | 40,643 | -0.68(-2.55%) |
Mar 10, 2020 | 26.43 | 26.65 | 25.89 | 26.65 | 118,227 | +0.65(+2.50%) |
Mar 09, 2020 | 26.31 | 26.38 | 25.89 | 26.00 | 36,116 | -1.15(-4.24%) |
Mar 06, 2020 | 26.94 | 27.21 | 26.69 | 27.15 | 33,700 | -0.39(-1.42%) |
Mar 05, 2020 | 27.82 | 27.82 | 27.37 | 27.54 | 95,273 | -0.45(-1.61%) |
Mar 04, 2020 | 27.87 | 28.12 | 27.54 | 27.99 | 138,389 | +0.64(+2.34%) |
Mar 03, 2020 | 27.96 | 28.00 | 27.26 | 27.35 | 433,764 | -0.57(-2.04%) |