Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.59 | 29.60 | 29.27 | 29.57 | 24,400 | +0.12(+0.42%) |
May 28, 2020 | 29.43 | 29.76 | 29.40 | 29.45 | 30,159 | +0.29(+0.98%) |
May 27, 2020 | 29.07 | 29.16 | 28.91 | 29.16 | 5,286 | +0.21(+0.74%) |
May 26, 2020 | 28.99 | 29.13 | 28.95 | 28.95 | 11,094 | +0.57(+2.00%) |
May 22, 2020 | 28.27 | 28.38 | 28.20 | 28.38 | 9,700 | -0.03(-0.09%) |
May 21, 2020 | 28.59 | 28.59 | 28.41 | 28.41 | 60,886 | -0.25(-0.88%) |
May 20, 2020 | 28.63 | 28.76 | 28.58 | 28.66 | 11,751 | +0.67(+2.40%) |
May 19, 2020 | 28.11 | 28.26 | 27.97 | 27.99 | 21,700 | -0.38(-1.35%) |
May 18, 2020 | 27.96 | 28.41 | 27.96 | 28.37 | 21,155 | +0.93(+3.39%) |
May 15, 2020 | 27.38 | 27.44 | 27.29 | 27.44 | 12,700 | +0.03(+0.12%) |
May 14, 2020 | 27.05 | 27.41 | 26.93 | 27.41 | 35,921 | -0.25(-0.92%) |
May 13, 2020 | 27.87 | 27.92 | 27.52 | 27.66 | 31,496 | -0.05(-0.18%) |
May 12, 2020 | 28.15 | 28.15 | 27.71 | 27.71 | 9,664 | -0.14(-0.50%) |
May 11, 2020 | 27.65 | 27.95 | 27.63 | 27.85 | 34,964 | +0.00(+0.01%) |
May 08, 2020 | 27.74 | 27.91 | 27.73 | 27.85 | 30,300 | +0.34(+1.23%) |
May 07, 2020 | 27.53 | 27.67 | 27.49 | 27.51 | 66,660 | +0.55(+2.04%) |
May 06, 2020 | 27.24 | 27.28 | 26.96 | 26.96 | 17,247 | -0.17(-0.63%) |
May 05, 2020 | 27.19 | 27.28 | 27.06 | 27.13 | 19,857 | +0.00(+0.00%) |
May 04, 2020 | 26.93 | 27.13 | 26.83 | 27.13 | 40,392 | +0.01(+0.04%) |
May 01, 2020 | 27.17 | 27.35 | 27.09 | 27.12 | 110,900 | -0.47(-1.70%) |
Apr 30, 2020 | 27.84 | 27.87 | 27.49 | 27.59 | 17,074 | -0.57(-2.01%) |
Apr 29, 2020 | 28.06 | 28.25 | 28.06 | 28.16 | 14,423 | +0.59(+2.13%) |
Apr 28, 2020 | 27.83 | 27.83 | 27.57 | 27.57 | 8,977 | +0.09(+0.33%) |
Apr 27, 2020 | 27.41 | 27.51 | 27.35 | 27.48 | 13,622 | +0.33(+1.22%) |
Apr 24, 2020 | 27.10 | 27.20 | 26.97 | 27.15 | 41,100 | +0.20(+0.74%) |
Apr 23, 2020 | 27.24 | 27.42 | 26.93 | 26.95 | 192,854 | -0.22(-0.81%) |
Apr 22, 2020 | 27.09 | 27.21 | 27.03 | 27.17 | 72,095 | +0.43(+1.61%) |
Apr 21, 2020 | 26.84 | 27.06 | 26.63 | 26.74 | 27,509 | -0.58(-2.12%) |
Apr 20, 2020 | 27.38 | 27.71 | 27.30 | 27.32 | 20,174 | -0.36(-1.30%) |
Apr 17, 2020 | 27.54 | 27.68 | 27.36 | 27.68 | 60,000 | +0.66(+2.43%) |
Apr 16, 2020 | 26.91 | 27.02 | 26.84 | 27.02 | 47,789 | +0.15(+0.57%) |
Apr 15, 2020 | 26.86 | 27.07 | 26.85 | 26.87 | 8,995 | -0.67(-2.44%) |
Apr 14, 2020 | 27.45 | 27.63 | 27.43 | 27.54 | 29,991 | +0.67(+2.48%) |
Apr 13, 2020 | 26.98 | 27.02 | 26.69 | 26.87 | 26,799 | -0.30(-1.09%) |
Apr 09, 2020 | 26.97 | 27.25 | 26.95 | 27.17 | 28,500 | +0.60(+2.26%) |
Apr 08, 2020 | 26.42 | 26.70 | 26.25 | 26.57 | 16,763 | +0.36(+1.39%) |
Apr 07, 2020 | 26.73 | 26.73 | 26.21 | 26.21 | 37,852 | +0.30(+1.14%) |
Apr 06, 2020 | 25.52 | 25.92 | 25.52 | 25.91 | 78,725 | +1.17(+4.73%) |
Apr 03, 2020 | 24.92 | 25.01 | 24.60 | 24.74 | 138,800 | -0.57(-2.25%) |
Apr 02, 2020 | 24.91 | 25.46 | 24.74 | 25.31 | 877,346 | +0.45(+1.81%) |
Apr 01, 2020 | 25.09 | 25.25 | 24.79 | 24.86 | 120,855 | -0.75(-2.93%) |
Mar 31, 2020 | 25.53 | 25.75 | 25.32 | 25.61 | 25,537 | -0.29(-1.12%) |
Mar 30, 2020 | 25.51 | 25.90 | 25.35 | 25.90 | 46,890 | +0.84(+3.35%) |
Mar 27, 2020 | 25.02 | 25.45 | 24.79 | 25.06 | 60,300 | -0.80(-3.09%) |
Mar 26, 2020 | 24.90 | 25.86 | 24.90 | 25.86 | 109,139 | +1.25(+5.08%) |
Mar 25, 2020 | 24.26 | 24.98 | 23.87 | 24.61 | 141,528 | +0.57(+2.37%) |
Mar 24, 2020 | 23.76 | 24.16 | 23.63 | 24.04 | 213,510 | +1.63(+7.27%) |
Mar 23, 2020 | 22.67 | 22.76 | 22.22 | 22.41 | 30,814 | -0.09(-0.41%) |
Mar 20, 2020 | 23.56 | 23.66 | 22.50 | 22.50 | 179,200 | -0.46(-2.01%) |
Mar 19, 2020 | 22.52 | 23.23 | 22.40 | 22.96 | 122,510 | +0.40(+1.79%) |
Mar 18, 2020 | 22.46 | 23.12 | 22.13 | 22.56 | 46,394 | -1.12(-4.74%) |
Mar 17, 2020 | 23.28 | 23.92 | 22.84 | 23.68 | 68,673 | +0.70(+3.05%) |
Mar 16, 2020 | 22.78 | 23.70 | 22.65 | 22.98 | 67,105 | -2.42(-9.53%) |
Mar 13, 2020 | 25.41 | 25.55 | 24.30 | 25.40 | 111,400 | +1.45(+6.05%) |
Mar 12, 2020 | 24.67 | 24.84 | 23.69 | 23.95 | 55,415 | -2.75(-10.31%) |
Mar 11, 2020 | 27.34 | 27.44 | 26.54 | 26.70 | 73,631 | -1.61(-5.68%) |
Mar 10, 2020 | 28.16 | 28.31 | 27.34 | 28.31 | 41,718 | +0.91(+3.32%) |
Mar 09, 2020 | 27.69 | 28.13 | 27.27 | 27.40 | 28,485 | -1.72(-5.92%) |
Mar 06, 2020 | 29.07 | 29.20 | 28.88 | 29.12 | 16,200 | -0.28(-0.97%) |
Mar 05, 2020 | 29.64 | 29.77 | 29.28 | 29.41 | 17,432 | -0.80(-2.65%) |
Mar 04, 2020 | 29.89 | 30.22 | 29.64 | 30.21 | 29,220 | +1.00(+3.42%) |
Mar 03, 2020 | 29.71 | 29.89 | 29.09 | 29.21 | 19,379 | -0.25(-0.85%) |