Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.12 | 27.81 | 26.25 | 27.81 | 17,744 | +0.15(+0.55%) |
May 28, 2020 | 29.14 | 29.25 | 27.43 | 27.65 | 7,661 | -1.14(-3.96%) |
May 27, 2020 | 28.53 | 29.14 | 28.49 | 28.80 | 9,617 | +0.53(+1.88%) |
May 26, 2020 | 27.16 | 28.38 | 26.41 | 28.26 | 8,992 | +2.13(+8.15%) |
May 22, 2020 | 26.29 | 26.86 | 24.95 | 26.13 | 27,787 | -0.76(-2.83%) |
May 21, 2020 | 26.74 | 27.10 | 26.36 | 26.89 | 8,956 | +0.08(+0.28%) |
May 20, 2020 | 26.32 | 27.16 | 26.32 | 26.82 | 21,432 | +0.23(+0.86%) |
May 19, 2020 | 26.36 | 27.05 | 26.13 | 26.59 | 14,722 | +0.49(+1.90%) |
May 18, 2020 | 26.55 | 27.05 | 25.56 | 26.09 | 16,495 | +0.34(+1.33%) |
May 15, 2020 | 26.59 | 26.59 | 25.60 | 25.75 | 5,941 | -0.42(-1.60%) |
May 14, 2020 | 25.22 | 26.36 | 25.22 | 26.17 | 7,066 | +0.11(+0.44%) |
May 13, 2020 | 25.30 | 26.48 | 24.94 | 26.06 | 5,760 | +0.95(+3.79%) |
May 12, 2020 | 26.67 | 26.78 | 25.11 | 25.11 | 10,015 | -1.98(-7.30%) |
May 11, 2020 | 26.63 | 27.12 | 25.75 | 27.08 | 11,528 | +0.72(+2.74%) |
May 08, 2020 | 24.19 | 26.36 | 24.19 | 26.36 | 16,220 | +2.17(+8.96%) |
May 07, 2020 | 23.58 | 24.19 | 23.58 | 24.19 | 2,824 | +0.57(+2.42%) |
May 06, 2020 | 23.81 | 24.35 | 23.58 | 23.62 | 3,887 | -0.30(-1.27%) |
May 05, 2020 | 24.04 | 24.29 | 23.81 | 23.93 | 5,673 | +0.53(+2.28%) |
May 04, 2020 | 24.95 | 24.95 | 23.24 | 23.39 | 15,946 | -0.76(-3.15%) |
May 01, 2020 | 25.30 | 25.60 | 23.85 | 24.15 | 7,755 | -1.52(-5.93%) |
Apr 30, 2020 | 26.13 | 26.17 | 25.49 | 25.68 | 5,262 | +0.30(+1.20%) |
Apr 29, 2020 | 25.41 | 25.75 | 24.93 | 25.37 | 20,403 | +0.84(+3.41%) |
Apr 28, 2020 | 24.46 | 25.11 | 24.38 | 24.54 | 12,300 | +0.27(+1.10%) |
Apr 27, 2020 | 24.27 | 24.73 | 23.77 | 24.27 | 10,268 | +1.18(+5.11%) |
Apr 24, 2020 | 24.04 | 24.12 | 23.09 | 23.09 | 5,205 | -0.38(-1.62%) |
Apr 23, 2020 | 24.27 | 25.07 | 23.47 | 23.47 | 4,646 | +0.23(+0.98%) |
Apr 22, 2020 | 24.12 | 24.35 | 23.24 | 23.24 | 7,466 | -0.42(-1.77%) |
Apr 21, 2020 | 24.99 | 24.99 | 23.39 | 23.66 | 6,810 | -0.84(-3.42%) |
Apr 20, 2020 | 24.27 | 24.73 | 23.89 | 24.50 | 9,100 | -0.23(-0.92%) |
Apr 17, 2020 | 25.03 | 25.60 | 24.23 | 24.73 | 13,091 | +0.57(+2.36%) |
Apr 16, 2020 | 24.80 | 25.90 | 24.04 | 24.15 | 12,466 | -1.10(-4.37%) |
Apr 15, 2020 | 25.11 | 25.87 | 25.07 | 25.26 | 5,504 | -0.84(-3.21%) |
Apr 14, 2020 | 25.75 | 26.21 | 25.75 | 26.09 | 6,387 | +0.53(+2.08%) |
Apr 13, 2020 | 26.21 | 26.21 | 25.52 | 25.56 | 6,186 | -0.49(-1.90%) |
Apr 09, 2020 | 25.49 | 26.29 | 25.30 | 26.06 | 10,278 | +0.42(+1.63%) |
Apr 08, 2020 | 25.11 | 25.94 | 24.73 | 25.64 | 5,218 | +0.68(+2.74%) |
Apr 07, 2020 | 26.06 | 26.21 | 24.76 | 24.95 | 11,271 | -0.65(-2.53%) |
Apr 06, 2020 | 25.56 | 25.79 | 24.99 | 25.60 | 3,516 | +0.84(+3.38%) |
Apr 03, 2020 | 24.92 | 25.79 | 24.61 | 24.76 | 5,941 | -0.23(-0.91%) |
Apr 02, 2020 | 24.61 | 26.02 | 24.50 | 24.99 | 13,103 | -0.11(-0.45%) |
Apr 01, 2020 | 25.33 | 25.33 | 24.45 | 25.11 | 6,916 | -0.49(-1.93%) |
Mar 31, 2020 | 24.73 | 25.71 | 24.73 | 25.60 | 6,783 | +0.95(+3.86%) |
Mar 30, 2020 | 24.08 | 25.45 | 24.08 | 24.65 | 6,800 | +0.38(+1.57%) |
Mar 27, 2020 | 24.73 | 24.73 | 23.81 | 24.27 | 19,085 | -0.46(-1.85%) |
Mar 26, 2020 | 24.38 | 25.37 | 24.33 | 24.73 | 24,466 | +0.42(+1.72%) |
Mar 25, 2020 | 23.17 | 25.33 | 23.17 | 24.31 | 11,302 | +0.80(+3.40%) |
Mar 24, 2020 | 21.72 | 23.81 | 21.72 | 23.51 | 22,014 | +1.79(+8.23%) |
Mar 23, 2020 | 21.26 | 22.45 | 20.96 | 21.72 | 17,220 | +0.53(+2.51%) |
Mar 20, 2020 | 22.02 | 23.17 | 21.19 | 21.19 | 16,614 | -0.42(-1.94%) |
Mar 19, 2020 | 23.39 | 23.47 | 21.34 | 21.61 | 17,917 | -2.02(-8.53%) |
Mar 18, 2020 | 23.81 | 24.00 | 21.68 | 23.62 | 15,078 | -0.76(-3.12%) |
Mar 17, 2020 | 24.00 | 24.95 | 24.00 | 24.38 | 7,578 | +0.49(+2.07%) |
Mar 16, 2020 | 24.54 | 25.37 | 23.66 | 23.89 | 9,204 | -2.70(-10.16%) |
Mar 13, 2020 | 26.36 | 26.59 | 25.14 | 26.59 | 13,827 | +1.26(+4.95%) |
Mar 12, 2020 | 28.57 | 28.57 | 25.33 | 25.33 | 33,482 | -4.56(-15.27%) |
Mar 11, 2020 | 29.86 | 30.28 | 29.29 | 29.90 | 12,994 | -0.30(-1.01%) |
Mar 10, 2020 | 30.81 | 30.81 | 29.90 | 30.20 | 9,861 | -0.08(-0.25%) |
Mar 09, 2020 | 30.70 | 30.77 | 29.48 | 30.28 | 11,374 | -1.22(-3.86%) |
Mar 06, 2020 | 31.34 | 31.72 | 31.23 | 31.50 | 8,517 | -0.38(-1.19%) |
Mar 05, 2020 | 31.69 | 32.14 | 31.23 | 31.88 | 5,119 | -0.27(-0.83%) |
Mar 04, 2020 | 31.57 | 32.14 | 31.19 | 32.14 | 14,889 | +0.80(+2.55%) |
Mar 03, 2020 | 31.72 | 31.76 | 30.86 | 31.34 | 14,998 | -0.30(-0.96%) |