Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.04 | 28.18 | 27.91 | 28.14 | 7,631 | -0.09(-0.33%) |
May 28, 2020 | 28.42 | 28.47 | 28.23 | 28.23 | 4,408 | +0.34(+1.21%) |
May 27, 2020 | 27.66 | 27.89 | 27.66 | 27.89 | 7,023 | +0.34(+1.22%) |
May 26, 2020 | 27.67 | 27.67 | 27.56 | 27.56 | 924 | +0.78(+2.90%) |
May 22, 2020 | 26.73 | 26.78 | 26.73 | 26.78 | 448 | -0.06(-0.21%) |
May 21, 2020 | 27.11 | 27.11 | 26.84 | 26.84 | 1,984 | -0.30(-1.09%) |
May 20, 2020 | 27.10 | 27.13 | 27.10 | 27.13 | 3,124 | +0.53(+2.00%) |
May 19, 2020 | 26.72 | 26.72 | 26.60 | 26.60 | 433 | -0.29(-1.09%) |
May 18, 2020 | 26.63 | 26.92 | 26.63 | 26.89 | 42,567 | +0.80(+3.07%) |
May 15, 2020 | 25.96 | 26.09 | 25.96 | 26.09 | 897 | +0.04(+0.15%) |
May 14, 2020 | 25.75 | 26.05 | 25.63 | 26.05 | 98,761 | -0.19(-0.71%) |
May 13, 2020 | 26.52 | 26.52 | 26.24 | 26.24 | 95,650 | -0.29(-1.10%) |
May 12, 2020 | 26.85 | 26.85 | 26.53 | 26.53 | 93,367 | -0.31(-1.15%) |
May 11, 2020 | 26.72 | 26.84 | 26.72 | 26.84 | 76,823 | +0.06(+0.22%) |
May 08, 2020 | 26.79 | 26.79 | 26.67 | 26.78 | 44,893 | +0.40(+1.51%) |
May 07, 2020 | 26.38 | 26.43 | 26.38 | 26.38 | 2,276 | +0.38(+1.46%) |
May 06, 2020 | 26.28 | 26.28 | 26.00 | 26.00 | 3,719 | -0.17(-0.66%) |
May 05, 2020 | 26.32 | 26.32 | 26.17 | 26.17 | 4,374 | +0.08(+0.31%) |
May 04, 2020 | 26.09 | 26.09 | 26.09 | 26.09 | 1,225 | +0.01(+0.05%) |
May 01, 2020 | 26.33 | 26.33 | 26.08 | 26.08 | 1,795 | -0.61(-2.30%) |
Apr 30, 2020 | 26.98 | 26.98 | 26.55 | 26.69 | 34,956 | -0.50(-1.83%) |
Apr 29, 2020 | 27.02 | 27.34 | 27.02 | 27.19 | 4,796 | +0.60(+2.26%) |
Apr 28, 2020 | 26.80 | 26.80 | 26.59 | 26.59 | 5,384 | +0.17(+0.63%) |
Apr 27, 2020 | 26.32 | 26.42 | 26.32 | 26.42 | 4,056 | +0.44(+1.69%) |
Apr 24, 2020 | 25.83 | 25.98 | 25.83 | 25.98 | 5,162 | +0.29(+1.13%) |
Apr 23, 2020 | 25.77 | 25.87 | 25.70 | 25.70 | 6,110 | -0.13(-0.51%) |
Apr 22, 2020 | 25.76 | 25.91 | 25.76 | 25.83 | 2,608 | +0.39(+1.53%) |
Apr 21, 2020 | 25.70 | 25.70 | 25.43 | 25.44 | 9,268 | -0.45(-1.72%) |
Apr 20, 2020 | 25.87 | 26.13 | 25.87 | 25.88 | 9,086 | -0.38(-1.47%) |
Apr 17, 2020 | 26.23 | 26.27 | 26.18 | 26.27 | 3,815 | +0.64(+2.51%) |
Apr 16, 2020 | 25.53 | 25.63 | 25.36 | 25.63 | 6,639 | +0.10(+0.40%) |
Apr 15, 2020 | 25.61 | 25.64 | 25.52 | 25.52 | 2,195 | -0.80(-3.03%) |
Apr 14, 2020 | 26.39 | 26.43 | 26.24 | 26.32 | 4,197 | +0.55(+2.14%) |
Apr 13, 2020 | 25.99 | 25.99 | 25.64 | 25.77 | 6,056 | -0.27(-1.05%) |
Apr 09, 2020 | 26.08 | 26.08 | 25.93 | 26.04 | 13,243 | +0.54(+2.12%) |
Apr 08, 2020 | 25.24 | 25.51 | 25.24 | 25.50 | 5,865 | +0.20(+0.78%) |
Apr 07, 2020 | 25.98 | 25.98 | 25.30 | 25.30 | 2,514 | +0.09(+0.37%) |
Apr 06, 2020 | 24.64 | 25.22 | 24.64 | 25.21 | 2,792 | +1.32(+5.53%) |
Apr 03, 2020 | 24.04 | 24.04 | 23.74 | 23.89 | 7,182 | -0.46(-1.87%) |
Apr 02, 2020 | 24.03 | 24.35 | 24.00 | 24.35 | 61,867 | +0.39(+1.63%) |
Apr 01, 2020 | 24.03 | 24.03 | 23.91 | 23.96 | 8,287 | -0.99(-3.98%) |
Mar 31, 2020 | 24.95 | 25.20 | 24.79 | 24.95 | 12,150 | -0.40(-1.57%) |
Mar 30, 2020 | 24.93 | 25.35 | 24.93 | 25.35 | 17,445 | +0.53(+2.12%) |
Mar 27, 2020 | 24.64 | 25.09 | 24.56 | 24.82 | 33,670 | -0.84(-3.28%) |
Mar 26, 2020 | 24.73 | 25.66 | 24.73 | 25.66 | 9,039 | +1.05(+4.28%) |
Mar 25, 2020 | 24.06 | 24.85 | 24.04 | 24.61 | 4,305 | +0.84(+3.53%) |
Mar 24, 2020 | 23.58 | 23.99 | 23.49 | 23.77 | 8,417 | +1.57(+7.08%) |
Mar 23, 2020 | 22.26 | 22.26 | 22.01 | 22.20 | 3,831 | +0.02(+0.10%) |
Mar 20, 2020 | 23.25 | 23.32 | 22.18 | 22.18 | 15,488 | -0.38(-1.70%) |
Mar 19, 2020 | 22.36 | 23.01 | 22.24 | 22.56 | 17,362 | +0.48(+2.16%) |
Mar 18, 2020 | 22.40 | 22.93 | 21.92 | 22.08 | 58,022 | -1.61(-6.79%) |
Mar 17, 2020 | 22.89 | 23.72 | 22.89 | 23.69 | 14,945 | +1.45(+6.51%) |
Mar 16, 2020 | 22.14 | 23.18 | 22.14 | 22.24 | 197,145 | -2.71(-10.87%) |
Mar 13, 2020 | 24.61 | 25.06 | 24.15 | 24.96 | 87,317 | +1.19(+5.01%) |
Mar 12, 2020 | 24.57 | 24.57 | 23.77 | 23.77 | 56,015 | -2.68(-10.14%) |
Mar 11, 2020 | 27.02 | 27.02 | 26.39 | 26.45 | 7,164 | -1.29(-4.63%) |
Mar 10, 2020 | 27.54 | 27.75 | 26.98 | 27.73 | 17,317 | +0.84(+3.11%) |
Mar 09, 2020 | 26.45 | 27.50 | 26.28 | 26.90 | 14,913 | -2.01(-6.95%) |
Mar 06, 2020 | 28.87 | 28.91 | 28.57 | 28.91 | 72,727 | -0.47(-1.59%) |
Mar 05, 2020 | 29.64 | 29.64 | 29.19 | 29.38 | 13,351 | -0.80(-2.65%) |
Mar 04, 2020 | 29.75 | 30.20 | 29.75 | 30.18 | 16,338 | +0.86(+2.92%) |
Mar 03, 2020 | 29.83 | 29.98 | 29.32 | 29.32 | 7,665 | +0.03(+0.09%) |