Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.03 | 29.35 | 28.81 | 29.31 | 248,143 | +0.21(+0.71%) |
May 28, 2020 | 29.39 | 29.51 | 29.06 | 29.10 | 252,973 | -0.17(-0.58%) |
May 27, 2020 | 29.12 | 29.29 | 28.66 | 29.27 | 497,318 | +0.42(+1.47%) |
May 26, 2020 | 29.03 | 29.10 | 28.80 | 28.85 | 192,266 | +0.53(+1.86%) |
May 22, 2020 | 28.30 | 28.33 | 28.08 | 28.32 | 156,018 | +0.03(+0.12%) |
May 21, 2020 | 28.45 | 28.51 | 28.17 | 28.29 | 143,946 | -0.17(-0.61%) |
May 20, 2020 | 28.32 | 28.56 | 28.29 | 28.46 | 154,192 | +0.54(+1.92%) |
May 19, 2020 | 28.26 | 28.38 | 27.93 | 27.93 | 231,110 | -0.31(-1.10%) |
May 18, 2020 | 27.85 | 28.41 | 27.85 | 28.24 | 188,269 | +1.14(+4.21%) |
May 15, 2020 | 26.81 | 27.10 | 26.79 | 27.10 | 151,454 | +0.03(+0.10%) |
May 14, 2020 | 26.42 | 27.09 | 26.09 | 27.07 | 937,716 | +0.33(+1.23%) |
May 13, 2020 | 27.31 | 27.34 | 26.49 | 26.74 | 271,130 | -0.59(-2.17%) |
May 12, 2020 | 28.19 | 28.26 | 27.33 | 27.33 | 137,827 | -0.75(-2.68%) |
May 11, 2020 | 27.89 | 28.27 | 27.79 | 28.09 | 170,388 | -0.01(-0.03%) |
May 08, 2020 | 27.76 | 28.12 | 27.72 | 28.10 | 172,151 | +0.69(+2.51%) |
May 07, 2020 | 27.41 | 27.69 | 27.39 | 27.41 | 264,972 | +0.32(+1.18%) |
May 06, 2020 | 27.46 | 27.52 | 27.06 | 27.09 | 350,281 | -0.22(-0.79%) |
May 05, 2020 | 27.31 | 27.62 | 27.28 | 27.30 | 689,300 | +0.25(+0.94%) |
May 04, 2020 | 26.78 | 27.05 | 26.61 | 27.05 | 367,294 | +0.08(+0.31%) |
May 01, 2020 | 27.29 | 27.30 | 26.84 | 26.97 | 327,639 | -0.83(-2.98%) |
Apr 30, 2020 | 28.23 | 28.23 | 27.75 | 27.79 | 343,176 | -0.71(-2.48%) |
Apr 29, 2020 | 28.20 | 28.66 | 28.16 | 28.50 | 422,001 | +0.83(+3.00%) |
Apr 28, 2020 | 27.95 | 28.19 | 27.66 | 27.67 | 256,389 | +0.14(+0.51%) |
Apr 27, 2020 | 27.14 | 27.65 | 27.14 | 27.53 | 175,628 | +0.57(+2.10%) |
Apr 24, 2020 | 26.71 | 27.04 | 26.51 | 26.97 | 230,100 | +0.41(+1.56%) |
Apr 23, 2020 | 26.73 | 27.00 | 26.55 | 26.55 | 226,274 | -0.11(-0.42%) |
Apr 22, 2020 | 26.64 | 26.81 | 26.41 | 26.66 | 286,749 | +0.50(+1.91%) |
Apr 21, 2020 | 26.49 | 26.60 | 26.08 | 26.16 | 203,072 | -0.87(-3.21%) |
Apr 20, 2020 | 27.25 | 27.48 | 26.99 | 27.03 | 232,035 | -0.59(-2.15%) |
Apr 17, 2020 | 27.48 | 27.70 | 27.28 | 27.63 | 323,712 | +0.79(+2.95%) |
Apr 16, 2020 | 26.78 | 26.86 | 26.48 | 26.83 | 977,897 | +0.14(+0.53%) |
Apr 15, 2020 | 26.83 | 26.86 | 26.51 | 26.69 | 523,865 | -0.79(-2.88%) |
Apr 14, 2020 | 27.23 | 27.55 | 27.19 | 27.48 | 425,455 | +0.77(+2.89%) |
Apr 13, 2020 | 27.00 | 27.00 | 26.38 | 26.71 | 354,115 | -0.41(-1.53%) |
Apr 09, 2020 | 27.00 | 27.46 | 26.83 | 27.13 | 584,273 | +0.46(+1.73%) |
Apr 08, 2020 | 25.94 | 26.84 | 25.82 | 26.66 | 926,222 | +1.01(+3.93%) |
Apr 07, 2020 | 26.38 | 26.60 | 25.66 | 25.66 | 534,498 | +0.05(+0.18%) |
Apr 06, 2020 | 24.69 | 25.73 | 24.69 | 25.61 | 820,837 | +1.89(+7.99%) |
Apr 03, 2020 | 24.02 | 24.25 | 23.50 | 23.72 | 209,829 | -0.44(-1.83%) |
Apr 02, 2020 | 23.63 | 24.34 | 23.53 | 24.16 | 446,028 | +0.44(+1.87%) |
Apr 01, 2020 | 24.06 | 24.23 | 23.48 | 23.72 | 297,421 | -1.21(-4.84%) |
Mar 31, 2020 | 25.35 | 25.45 | 24.81 | 24.92 | 261,294 | -0.51(-2.00%) |
Mar 30, 2020 | 24.86 | 25.50 | 24.59 | 25.43 | 879,566 | +0.74(+3.02%) |
Mar 27, 2020 | 24.62 | 25.38 | 24.44 | 24.69 | 320,209 | -0.75(-2.96%) |
Mar 26, 2020 | 24.21 | 25.54 | 24.21 | 25.44 | 344,370 | +1.44(+6.01%) |
Mar 25, 2020 | 23.70 | 24.94 | 23.17 | 24.00 | 414,397 | +0.44(+1.86%) |
Mar 24, 2020 | 22.59 | 23.59 | 22.59 | 23.56 | 842,217 | +2.11(+9.83%) |
Mar 23, 2020 | 22.04 | 22.11 | 21.10 | 21.45 | 656,305 | -0.67(-3.05%) |
Mar 20, 2020 | 23.51 | 23.70 | 22.07 | 22.13 | 1,144,706 | -1.12(-4.83%) |
Mar 19, 2020 | 23.03 | 23.78 | 22.32 | 23.25 | 749,387 | +0.12(+0.53%) |
Mar 18, 2020 | 22.98 | 23.68 | 21.96 | 23.13 | 506,697 | -1.36(-5.55%) |
Mar 17, 2020 | 23.62 | 24.77 | 22.95 | 24.49 | 680,302 | +1.24(+5.32%) |
Mar 16, 2020 | 23.73 | 24.94 | 23.02 | 23.25 | 558,621 | -3.18(-12.05%) |
Mar 13, 2020 | 25.82 | 26.43 | 24.36 | 26.43 | 425,728 | +2.09(+8.58%) |
Mar 12, 2020 | 25.27 | 26.09 | 23.42 | 24.35 | 1,415,387 | -2.78(-10.26%) |
Mar 11, 2020 | 27.87 | 27.92 | 26.84 | 27.13 | 227,618 | -1.53(-5.33%) |
Mar 10, 2020 | 28.33 | 28.66 | 27.27 | 28.66 | 518,196 | +1.20(+4.37%) |
Mar 09, 2020 | 27.21 | 28.36 | 26.68 | 27.46 | 730,058 | -2.17(-7.33%) |
Mar 06, 2020 | 29.26 | 29.74 | 28.96 | 29.63 | 343,636 | -0.58(-1.92%) |
Mar 05, 2020 | 30.47 | 30.67 | 29.91 | 30.21 | 133,811 | -0.83(-2.69%) |
Mar 04, 2020 | 30.36 | 31.07 | 30.18 | 31.04 | 168,051 | +1.20(+4.02%) |
Mar 03, 2020 | 30.71 | 31.17 | 29.58 | 29.84 | 186,121 | -0.78(-2.54%) |