Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2020 | 27.83 | 27.83 | 27.83 | 0 | -0.24(-0.86%) | |
May 26, 2020 | 28.30 | 28.43 | 28.03 | 28.07 | 11,064 | +0.34(+1.24%) |
May 22, 2020 | 27.83 | 27.84 | 27.66 | 27.72 | 7,000 | -0.76(-2.66%) |
May 21, 2020 | 28.46 | 28.58 | 28.42 | 28.48 | 5,108 | -0.59(-2.02%) |
May 20, 2020 | 29.33 | 29.33 | 28.99 | 29.07 | 22,335 | +0.18(+0.62%) |
May 19, 2020 | 28.84 | 29.08 | 28.84 | 28.89 | 83,059 | -0.02(-0.07%) |
May 18, 2020 | 28.48 | 28.91 | 28.48 | 28.91 | 1,896 | +0.97(+3.46%) |
May 15, 2020 | 27.88 | 27.94 | 27.85 | 27.94 | 2,700 | -0.37(-1.32%) |
May 14, 2020 | 27.78 | 28.32 | 27.78 | 28.32 | 607 | +0.01(+0.04%) |
May 13, 2020 | 28.56 | 28.57 | 28.24 | 28.31 | 2,207 | +0.03(+0.10%) |
May 12, 2020 | 28.48 | 28.48 | 28.28 | 28.28 | 1,459 | -0.06(-0.22%) |
May 11, 2020 | 28.30 | 28.42 | 28.28 | 28.34 | 2,434 | -0.05(-0.16%) |
May 08, 2020 | 28.45 | 28.45 | 28.31 | 28.39 | 7,500 | +0.53(+1.91%) |
May 07, 2020 | 27.74 | 27.86 | 27.74 | 27.86 | 893 | +0.26(+0.96%) |
May 06, 2020 | 27.59 | 27.59 | 27.59 | 27.59 | 341 | +0.48(+1.77%) |
May 05, 2020 | 27.16 | 27.18 | 27.11 | 27.11 | 5,166 | +0.40(+1.49%) |
May 04, 2020 | 26.66 | 26.71 | 26.64 | 26.71 | 12,237 | +0.11(+0.42%) |
May 01, 2020 | 26.90 | 26.90 | 26.60 | 26.60 | 900 | -0.98(-3.57%) |
Apr 30, 2020 | 28.06 | 28.11 | 27.52 | 27.59 | 7,090 | -0.57(-2.03%) |
Apr 29, 2020 | 28.01 | 28.16 | 28.01 | 28.16 | 2,843 | +0.38(+1.37%) |
Apr 28, 2020 | 28.06 | 28.06 | 27.78 | 27.78 | 939 | -0.00(-0.00%) |
Apr 27, 2020 | 27.61 | 27.78 | 27.61 | 27.78 | 5,848 | +0.31(+1.12%) |
Apr 24, 2020 | 27.42 | 27.47 | 27.42 | 27.47 | 900 | +0.00(+0.01%) |
Apr 23, 2020 | 27.61 | 27.78 | 27.46 | 27.47 | 5,868 | -0.04(-0.16%) |
Apr 22, 2020 | 27.67 | 27.68 | 27.51 | 27.51 | 75,181 | +0.44(+1.62%) |
Apr 21, 2020 | 27.26 | 27.26 | 27.07 | 27.07 | 7,926 | -0.52(-1.89%) |
Apr 20, 2020 | 27.61 | 27.82 | 27.57 | 27.59 | 4,232 | -0.02(-0.07%) |
Apr 17, 2020 | 27.56 | 27.61 | 27.50 | 27.61 | 13,400 | +0.26(+0.96%) |
Apr 16, 2020 | 27.26 | 27.36 | 27.26 | 27.35 | 10,217 | +0.25(+0.92%) |
Apr 15, 2020 | 27.12 | 27.12 | 27.10 | 27.10 | 166 | -0.43(-1.55%) |
Apr 14, 2020 | 27.43 | 27.53 | 27.43 | 27.53 | 2,041 | +0.55(+2.03%) |
Apr 13, 2020 | 26.92 | 26.98 | 26.82 | 26.98 | 949 | -0.08(-0.28%) |
Apr 09, 2020 | 27.25 | 27.33 | 27.05 | 27.05 | 1,600 | -0.01(-0.03%) |
Apr 08, 2020 | 26.92 | 27.12 | 26.92 | 27.06 | 7,590 | +0.09(+0.32%) |
Apr 07, 2020 | 27.51 | 27.51 | 26.91 | 26.97 | 3,196 | -0.06(-0.22%) |
Apr 06, 2020 | 26.74 | 27.03 | 26.74 | 27.03 | 4,314 | +0.84(+3.23%) |
Apr 03, 2020 | 26.50 | 26.50 | 26.09 | 26.19 | 1,800 | -0.25(-0.95%) |
Apr 02, 2020 | 26.37 | 26.44 | 26.23 | 26.44 | 381 | +0.76(+2.96%) |
Apr 01, 2020 | 25.88 | 25.88 | 25.65 | 25.68 | 1,151 | -0.61(-2.32%) |
Mar 31, 2020 | 26.45 | 26.45 | 26.29 | 26.29 | 1,355 | -0.05(-0.20%) |
Mar 30, 2020 | 26.34 | 26.34 | 26.34 | 26.34 | 65 | +0.46(+1.78%) |
Mar 27, 2020 | 25.87 | 26.09 | 25.85 | 25.88 | 3,000 | -1.18(-4.35%) |
Mar 26, 2020 | 26.59 | 27.06 | 26.50 | 27.06 | 3,684 | +0.58(+2.20%) |
Mar 25, 2020 | 26.57 | 26.70 | 26.47 | 26.47 | 1,111 | +0.48(+1.84%) |
Mar 24, 2020 | 25.90 | 26.10 | 25.74 | 26.00 | 3,644 | +1.19(+4.80%) |
Mar 23, 2020 | 24.83 | 25.00 | 24.58 | 24.81 | 6,416 | +0.09(+0.37%) |
Mar 20, 2020 | 25.56 | 25.56 | 24.71 | 24.71 | 1,300 | -0.30(-1.19%) |
Mar 19, 2020 | 24.82 | 25.34 | 24.82 | 25.01 | 3,172 | +0.29(+1.18%) |
Mar 18, 2020 | 25.13 | 25.13 | 24.40 | 24.72 | 5,495 | -1.33(-5.11%) |
Mar 17, 2020 | 25.35 | 26.05 | 25.35 | 26.05 | 1,609 | +1.34(+5.42%) |
Mar 16, 2020 | 24.54 | 25.32 | 24.54 | 24.71 | 6,941 | -2.85(-10.34%) |
Mar 13, 2020 | 27.89 | 27.89 | 26.80 | 27.56 | 5,700 | +1.46(+5.59%) |
Mar 12, 2020 | 26.45 | 26.45 | 26.00 | 26.10 | 3,964 | -2.08(-7.37%) |
Mar 11, 2020 | 28.35 | 28.45 | 28.07 | 28.18 | 4,193 | -0.97(-3.32%) |
Mar 10, 2020 | 29.09 | 29.18 | 28.57 | 29.14 | 7,525 | +1.15(+4.10%) |
Mar 09, 2020 | 27.63 | 28.01 | 27.63 | 28.00 | 6,810 | -1.02(-3.52%) |
Mar 06, 2020 | 29.09 | 29.12 | 28.81 | 29.02 | 1,900 | -0.58(-1.97%) |
Mar 05, 2020 | 29.75 | 29.82 | 29.60 | 29.60 | 3,753 | -0.04(-0.13%) |
Mar 04, 2020 | 29.51 | 29.64 | 29.50 | 29.64 | 5,091 | +0.39(+1.33%) |
Mar 03, 2020 | 29.35 | 29.57 | 29.21 | 29.25 | 4,176 | -0.02(-0.06%) |