Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.73 | 29.00 | 28.57 | 28.94 | 43,900 | +0.50(+1.76%) |
May 28, 2020 | 28.54 | 28.76 | 28.44 | 28.44 | 19,473 | +0.01(+0.04%) |
May 27, 2020 | 28.44 | 28.53 | 28.30 | 28.43 | 51,036 | -0.37(-1.28%) |
May 26, 2020 | 28.87 | 29.05 | 28.75 | 28.80 | 76,540 | +0.17(+0.59%) |
May 22, 2020 | 28.66 | 28.74 | 28.46 | 28.63 | 12,100 | -0.35(-1.21%) |
May 21, 2020 | 29.21 | 29.22 | 28.93 | 28.98 | 14,566 | -0.64(-2.16%) |
May 20, 2020 | 29.61 | 29.63 | 29.45 | 29.62 | 10,669 | +0.24(+0.82%) |
May 19, 2020 | 29.39 | 29.57 | 29.38 | 29.38 | 7,755 | -0.31(-1.04%) |
May 18, 2020 | 29.29 | 29.73 | 29.29 | 29.69 | 23,838 | +0.70(+2.41%) |
May 15, 2020 | 29.01 | 29.03 | 28.90 | 28.99 | 11,700 | -0.44(-1.50%) |
May 14, 2020 | 29.00 | 29.43 | 28.98 | 29.43 | 13,734 | -0.01(-0.03%) |
May 13, 2020 | 29.60 | 29.63 | 29.33 | 29.44 | 34,161 | +0.02(+0.07%) |
May 12, 2020 | 29.71 | 29.71 | 29.40 | 29.42 | 12,705 | +0.02(+0.07%) |
May 11, 2020 | 29.33 | 29.47 | 29.30 | 29.40 | 28,447 | -0.27(-0.91%) |
May 08, 2020 | 29.65 | 29.82 | 29.60 | 29.67 | 11,100 | +0.31(+1.06%) |
May 07, 2020 | 29.45 | 29.45 | 29.27 | 29.36 | 63,730 | +0.42(+1.45%) |
May 06, 2020 | 28.96 | 29.05 | 28.84 | 28.94 | 21,655 | +0.89(+3.17%) |
May 05, 2020 | 28.05 | 28.11 | 28.02 | 28.05 | 214,751 | +0.39(+1.41%) |
May 04, 2020 | 27.56 | 27.70 | 27.56 | 27.66 | 63,182 | +0.07(+0.26%) |
May 01, 2020 | 27.78 | 27.99 | 27.58 | 27.59 | 20,200 | -0.98(-3.44%) |
Apr 30, 2020 | 29.21 | 29.21 | 28.50 | 28.57 | 44,630 | -0.43(-1.48%) |
Apr 29, 2020 | 29.00 | 29.00 | 28.93 | 29.00 | 14,874 | +0.17(+0.58%) |
Apr 28, 2020 | 29.13 | 29.13 | 28.83 | 28.83 | 13,752 | +0.07(+0.24%) |
Apr 27, 2020 | 28.65 | 28.77 | 28.65 | 28.76 | 21,843 | +0.21(+0.72%) |
Apr 24, 2020 | 28.66 | 28.66 | 28.48 | 28.56 | 13,200 | -0.17(-0.60%) |
Apr 23, 2020 | 28.90 | 29.02 | 28.70 | 28.73 | 10,362 | -0.10(-0.35%) |
Apr 22, 2020 | 28.86 | 28.89 | 28.83 | 28.83 | 7,688 | +0.58(+2.07%) |
Apr 21, 2020 | 28.12 | 28.39 | 28.12 | 28.25 | 386,515 | -0.27(-0.93%) |
Apr 20, 2020 | 28.54 | 28.75 | 28.49 | 28.51 | 8,356 | -0.15(-0.52%) |
Apr 17, 2020 | 28.50 | 28.66 | 28.46 | 28.66 | 8,800 | +0.43(+1.52%) |
Apr 16, 2020 | 28.21 | 28.33 | 28.19 | 28.23 | 12,910 | +0.09(+0.32%) |
Apr 15, 2020 | 28.07 | 28.16 | 28.03 | 28.14 | 17,314 | -0.53(-1.85%) |
Apr 14, 2020 | 28.51 | 28.70 | 28.51 | 28.67 | 7,911 | +0.67(+2.39%) |
Apr 13, 2020 | 28.24 | 28.24 | 27.97 | 28.00 | 18,776 | -0.52(-1.82%) |
Apr 09, 2020 | 28.82 | 28.82 | 28.50 | 28.52 | 89,700 | +0.07(+0.25%) |
Apr 08, 2020 | 28.30 | 28.50 | 28.30 | 28.45 | 5,304 | +0.17(+0.60%) |
Apr 07, 2020 | 28.92 | 28.92 | 28.21 | 28.28 | 37,942 | +0.02(+0.07%) |
Apr 06, 2020 | 28.34 | 28.40 | 28.26 | 28.26 | 17,985 | +0.60(+2.17%) |
Apr 03, 2020 | 27.67 | 27.87 | 27.50 | 27.66 | 8,100 | -0.16(-0.58%) |
Apr 02, 2020 | 27.60 | 27.84 | 27.48 | 27.82 | 7,177 | +1.00(+3.73%) |
Apr 01, 2020 | 27.13 | 27.30 | 26.82 | 26.82 | 25,924 | -0.38(-1.40%) |
Mar 31, 2020 | 27.50 | 27.69 | 27.20 | 27.20 | 31,472 | -0.30(-1.09%) |
Mar 30, 2020 | 27.28 | 27.53 | 27.13 | 27.50 | 43,101 | +0.25(+0.92%) |
Mar 27, 2020 | 27.25 | 27.41 | 27.09 | 27.25 | 47,900 | -1.12(-3.95%) |
Mar 26, 2020 | 27.81 | 28.37 | 27.62 | 28.37 | 28,602 | +0.56(+2.01%) |
Mar 25, 2020 | 27.77 | 27.95 | 27.36 | 27.81 | 25,352 | +0.34(+1.24%) |
Mar 24, 2020 | 27.53 | 27.53 | 27.19 | 27.47 | 27,849 | +1.05(+3.97%) |
Mar 23, 2020 | 26.24 | 26.64 | 26.13 | 26.42 | 10,847 | +0.13(+0.50%) |
Mar 20, 2020 | 27.52 | 27.52 | 26.20 | 26.29 | 72,900 | -0.76(-2.81%) |
Mar 19, 2020 | 26.49 | 27.34 | 26.33 | 27.05 | 69,656 | +0.37(+1.39%) |
Mar 18, 2020 | 26.76 | 27.15 | 26.27 | 26.68 | 44,430 | -1.72(-6.06%) |
Mar 17, 2020 | 27.70 | 28.40 | 27.20 | 28.40 | 24,714 | +1.55(+5.77%) |
Mar 16, 2020 | 26.65 | 27.55 | 25.85 | 26.85 | 151,229 | -2.99(-10.02%) |
Mar 13, 2020 | 29.98 | 30.25 | 29.00 | 29.84 | 342,300 | +1.28(+4.49%) |
Mar 12, 2020 | 29.00 | 29.03 | 28.28 | 28.56 | 42,805 | -1.68(-5.56%) |
Mar 11, 2020 | 30.58 | 30.73 | 30.15 | 30.24 | 326,976 | -1.26(-4.00%) |
Mar 10, 2020 | 31.06 | 31.50 | 30.89 | 31.50 | 10,827 | +1.60(+5.35%) |
Mar 09, 2020 | 28.90 | 30.09 | 28.90 | 29.90 | 101,866 | -1.00(-3.24%) |
Mar 06, 2020 | 30.99 | 31.11 | 30.68 | 30.90 | 117,700 | -0.58(-1.84%) |
Mar 05, 2020 | 31.74 | 31.84 | 31.41 | 31.48 | 110,925 | -0.02(-0.06%) |
Mar 04, 2020 | 31.40 | 31.59 | 31.26 | 31.50 | 26,414 | +0.54(+1.74%) |
Mar 03, 2020 | 30.92 | 31.35 | 30.76 | 30.96 | 38,337 | +0.06(+0.19%) |