Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.85 | 27.04 | 26.85 | 26.97 | 498,262 | +0.19(+0.71%) |
May 28, 2020 | 26.78 | 26.91 | 26.74 | 26.78 | 653,922 | +0.03(+0.11%) |
May 27, 2020 | 26.71 | 26.81 | 26.70 | 26.75 | 535,817 | +0.04(+0.14%) |
May 26, 2020 | 26.72 | 26.80 | 26.68 | 26.71 | 461,781 | +0.19(+0.72%) |
May 22, 2020 | 26.71 | 26.71 | 26.49 | 26.52 | 391,236 | -0.28(-1.03%) |
May 21, 2020 | 26.77 | 26.81 | 26.68 | 26.80 | 575,863 | -0.01(-0.04%) |
May 20, 2020 | 26.69 | 26.82 | 26.69 | 26.81 | 60,550 | +0.16(+0.61%) |
May 19, 2020 | 26.57 | 26.71 | 26.57 | 26.65 | 71,712 | +0.02(+0.07%) |
May 18, 2020 | 26.46 | 26.65 | 26.46 | 26.63 | 134,930 | +0.17(+0.65%) |
May 15, 2020 | 26.55 | 26.58 | 26.37 | 26.46 | 129,885 | -0.05(-0.18%) |
May 14, 2020 | 26.54 | 26.54 | 26.42 | 26.50 | 167,829 | +0.00(+0.00%) |
May 13, 2020 | 26.65 | 26.65 | 26.49 | 26.50 | 345,753 | -0.03(-0.11%) |
May 12, 2020 | 26.45 | 26.61 | 26.45 | 26.53 | 154,825 | +0.10(+0.40%) |
May 11, 2020 | 26.49 | 26.49 | 26.39 | 26.43 | 146,888 | -0.14(-0.54%) |
May 08, 2020 | 26.51 | 26.68 | 26.51 | 26.57 | 131,465 | +0.00(+0.00%) |
May 07, 2020 | 26.41 | 26.59 | 26.39 | 26.57 | 218,716 | +0.09(+0.36%) |
May 06, 2020 | 26.48 | 26.54 | 26.40 | 26.48 | 121,785 | -0.14(-0.53%) |
May 05, 2020 | 26.70 | 26.70 | 26.56 | 26.62 | 111,153 | -0.04(-0.14%) |
May 04, 2020 | 26.72 | 26.72 | 26.52 | 26.66 | 466,981 | -0.09(-0.32%) |
May 01, 2020 | 26.67 | 26.84 | 26.59 | 26.74 | 330,243 | +0.01(+0.05%) |
Apr 30, 2020 | 26.64 | 26.80 | 26.63 | 26.73 | 114,474 | +0.09(+0.32%) |
Apr 29, 2020 | 26.51 | 26.66 | 26.50 | 26.64 | 99,865 | +0.23(+0.86%) |
Apr 28, 2020 | 26.57 | 26.57 | 26.42 | 26.42 | 232,284 | +0.17(+0.65%) |
Apr 27, 2020 | 26.41 | 26.46 | 26.21 | 26.25 | 707,185 | -0.16(-0.61%) |
Apr 24, 2020 | 26.24 | 26.41 | 26.21 | 26.41 | 234,157 | +0.19(+0.72%) |
Apr 23, 2020 | 26.21 | 26.34 | 26.13 | 26.22 | 259,277 | +0.12(+0.47%) |
Apr 22, 2020 | 26.13 | 26.25 | 26.06 | 26.09 | 226,349 | -0.11(-0.43%) |
Apr 21, 2020 | 26.22 | 26.29 | 26.07 | 26.21 | 245,190 | +0.01(+0.04%) |
Apr 20, 2020 | 26.24 | 26.32 | 25.80 | 26.20 | 447,839 | -0.04(-0.14%) |
Apr 17, 2020 | 26.36 | 26.41 | 26.15 | 26.24 | 802,419 | +0.04(+0.15%) |
Apr 16, 2020 | 26.36 | 26.45 | 25.91 | 26.20 | 1,602,550 | -0.10(-0.40%) |
Apr 15, 2020 | 26.32 | 26.41 | 25.92 | 26.30 | 917,162 | -0.07(-0.25%) |
Apr 14, 2020 | 26.40 | 26.46 | 26.30 | 26.37 | 307,965 | +0.08(+0.29%) |
Apr 13, 2020 | 26.24 | 26.43 | 26.09 | 26.29 | 468,228 | -0.06(-0.22%) |
Apr 09, 2020 | 26.19 | 26.36 | 26.08 | 26.35 | 717,127 | +0.38(+1.46%) |
Apr 08, 2020 | 26.02 | 26.14 | 25.88 | 25.97 | 305,962 | -0.09(-0.36%) |
Apr 07, 2020 | 26.09 | 26.23 | 25.94 | 26.06 | 417,088 | +0.19(+0.73%) |
Apr 06, 2020 | 25.80 | 25.95 | 25.79 | 25.88 | 350,652 | -0.01(-0.04%) |
Apr 03, 2020 | 26.16 | 26.16 | 25.88 | 25.88 | 189,772 | -0.20(-0.76%) |
Apr 02, 2020 | 26.14 | 26.21 | 25.93 | 26.08 | 486,431 | -0.06(-0.22%) |
Apr 01, 2020 | 26.29 | 26.31 | 26.09 | 26.14 | 647,834 | -0.20(-0.76%) |
Mar 31, 2020 | 26.43 | 26.81 | 26.17 | 26.34 | 691,185 | +0.13(+0.51%) |
Mar 30, 2020 | 26.28 | 26.48 | 26.13 | 26.21 | 421,392 | -0.24(-0.90%) |
Mar 27, 2020 | 26.43 | 26.49 | 26.12 | 26.44 | 252,981 | +0.21(+0.79%) |
Mar 26, 2020 | 25.62 | 26.26 | 25.62 | 26.24 | 472,062 | +0.85(+3.36%) |
Mar 25, 2020 | 25.52 | 25.89 | 25.36 | 25.38 | 743,480 | +0.09(+0.37%) |
Mar 24, 2020 | 25.46 | 25.54 | 25.13 | 25.29 | 645,033 | -0.14(-0.56%) |
Mar 23, 2020 | 25.33 | 25.68 | 25.22 | 25.43 | 796,705 | +0.10(+0.41%) |
Mar 20, 2020 | 25.23 | 25.54 | 25.11 | 25.33 | 587,651 | +0.20(+0.79%) |
Mar 19, 2020 | 25.49 | 25.49 | 25.00 | 25.13 | 1,000,361 | +0.63(+2.59%) |
Mar 18, 2020 | 25.83 | 25.83 | 24.25 | 24.49 | 676,597 | -1.37(-5.31%) |
Mar 17, 2020 | 26.37 | 26.42 | 25.71 | 25.87 | 898,736 | -1.07(-3.97%) |
Mar 16, 2020 | 25.78 | 26.94 | 25.64 | 26.94 | 1,317,024 | +0.55(+2.08%) |
Mar 13, 2020 | 27.03 | 27.95 | 26.26 | 26.39 | 1,223,746 | -0.77(-2.83%) |
Mar 12, 2020 | 27.52 | 27.86 | 26.17 | 27.16 | 1,763,477 | -0.83(-2.98%) |
Mar 11, 2020 | 28.07 | 28.14 | 27.67 | 27.99 | 1,568,513 | +0.09(+0.34%) |
Mar 10, 2020 | 28.05 | 28.25 | 27.78 | 27.89 | 803,728 | -0.38(-1.34%) |
Mar 09, 2020 | 28.25 | 28.59 | 28.25 | 28.27 | 709,528 | +0.16(+0.57%) |
Mar 06, 2020 | 28.14 | 28.25 | 28.00 | 28.11 | 609,393 | +0.23(+0.82%) |
Mar 05, 2020 | 27.78 | 27.88 | 27.76 | 27.88 | 611,859 | +0.22(+0.79%) |
Mar 04, 2020 | 27.62 | 27.71 | 27.62 | 27.67 | 473,670 | -0.05(-0.17%) |
Mar 03, 2020 | 27.52 | 27.91 | 27.46 | 27.71 | 703,514 | +0.24(+0.86%) |