Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.67 | 27.67 | 26.94 | 27.52 | 197,087 | -0.54(-1.91%) |
May 28, 2020 | 29.73 | 29.73 | 27.76 | 28.06 | 189,844 | -1.06(-3.65%) |
May 27, 2020 | 28.15 | 29.37 | 27.80 | 29.12 | 225,883 | +1.89(+6.94%) |
May 26, 2020 | 27.20 | 27.55 | 26.84 | 27.23 | 201,594 | +1.21(+4.65%) |
May 22, 2020 | 26.26 | 26.26 | 25.53 | 26.02 | 115,098 | +0.03(+0.10%) |
May 21, 2020 | 26.26 | 26.71 | 25.92 | 25.99 | 189,100 | -0.22(-0.83%) |
May 20, 2020 | 25.12 | 26.23 | 25.12 | 26.21 | 221,849 | +1.58(+6.40%) |
May 19, 2020 | 25.72 | 25.86 | 24.63 | 24.64 | 159,082 | -1.32(-5.10%) |
May 18, 2020 | 25.16 | 26.19 | 25.06 | 25.96 | 240,187 | +1.96(+8.17%) |
May 15, 2020 | 23.75 | 24.22 | 23.50 | 24.00 | 248,557 | -0.05(-0.22%) |
May 14, 2020 | 23.46 | 24.40 | 22.93 | 24.05 | 270,575 | -0.03(-0.11%) |
May 13, 2020 | 24.84 | 24.89 | 23.40 | 24.08 | 311,552 | -0.85(-3.43%) |
May 12, 2020 | 26.14 | 26.55 | 24.87 | 24.93 | 238,879 | -1.38(-5.23%) |
May 11, 2020 | 26.93 | 26.94 | 25.80 | 26.31 | 249,995 | -1.19(-4.34%) |
May 08, 2020 | 27.35 | 27.74 | 27.10 | 27.50 | 148,836 | +0.78(+2.90%) |
May 07, 2020 | 27.47 | 27.58 | 26.59 | 26.73 | 138,155 | -0.19(-0.71%) |
May 06, 2020 | 27.55 | 28.00 | 26.72 | 26.92 | 147,258 | -0.62(-2.25%) |
May 05, 2020 | 28.23 | 28.46 | 27.40 | 27.54 | 180,489 | -0.17(-0.60%) |
May 04, 2020 | 27.36 | 27.86 | 26.84 | 27.70 | 189,932 | -0.02(-0.06%) |
May 01, 2020 | 28.05 | 28.59 | 27.34 | 27.72 | 157,098 | -1.15(-3.98%) |
Apr 30, 2020 | 29.72 | 29.99 | 28.77 | 28.87 | 200,945 | -1.72(-5.61%) |
Apr 29, 2020 | 29.55 | 31.30 | 29.05 | 30.59 | 256,515 | +2.02(+7.08%) |
Apr 28, 2020 | 28.89 | 29.07 | 27.81 | 28.57 | 199,102 | -0.14(-0.49%) |
Apr 27, 2020 | 27.57 | 29.14 | 27.48 | 28.70 | 145,956 | +1.51(+5.54%) |
Apr 24, 2020 | 27.28 | 27.65 | 27.01 | 27.20 | 137,934 | +0.01(+0.03%) |
Apr 23, 2020 | 26.76 | 27.60 | 26.67 | 27.19 | 158,685 | +0.34(+1.27%) |
Apr 22, 2020 | 27.08 | 27.33 | 26.33 | 26.85 | 150,581 | +0.01(+0.03%) |
Apr 21, 2020 | 26.33 | 27.00 | 26.13 | 26.84 | 142,072 | -0.44(-1.63%) |
Apr 20, 2020 | 26.85 | 27.92 | 26.85 | 27.28 | 198,492 | -0.35(-1.26%) |
Apr 17, 2020 | 27.99 | 28.18 | 27.18 | 27.63 | 263,819 | +0.89(+3.32%) |
Apr 16, 2020 | 27.07 | 27.48 | 26.01 | 26.74 | 243,183 | -0.58(-2.14%) |
Apr 15, 2020 | 27.74 | 29.16 | 27.19 | 27.33 | 247,968 | -1.21(-4.24%) |
Apr 14, 2020 | 29.71 | 29.86 | 28.29 | 28.54 | 135,298 | -0.22(-0.76%) |
Apr 13, 2020 | 30.09 | 30.64 | 28.52 | 28.76 | 117,000 | -1.72(-5.63%) |
Apr 09, 2020 | 28.98 | 30.67 | 28.80 | 30.47 | 161,803 | +2.13(+7.50%) |
Apr 08, 2020 | 28.04 | 28.85 | 27.61 | 28.35 | 155,595 | +0.57(+2.04%) |
Apr 07, 2020 | 29.05 | 29.05 | 27.42 | 27.78 | 220,552 | -0.63(-2.21%) |
Apr 06, 2020 | 29.11 | 29.20 | 27.73 | 28.41 | 251,623 | +0.29(+1.02%) |
Apr 03, 2020 | 28.27 | 28.68 | 27.23 | 28.12 | 262,557 | -0.27(-0.95%) |
Apr 02, 2020 | 27.33 | 28.52 | 27.13 | 28.39 | 226,033 | +0.92(+3.33%) |
Apr 01, 2020 | 27.61 | 27.61 | 26.63 | 27.48 | 317,308 | -0.75(-2.66%) |
Mar 31, 2020 | 27.89 | 28.43 | 27.43 | 28.23 | 221,337 | +0.08(+0.28%) |
Mar 30, 2020 | 27.62 | 28.49 | 26.15 | 28.15 | 246,375 | +0.79(+2.90%) |
Mar 27, 2020 | 28.06 | 28.88 | 27.17 | 27.35 | 256,475 | -1.74(-5.99%) |
Mar 26, 2020 | 27.30 | 29.18 | 27.24 | 29.10 | 198,985 | +2.31(+8.62%) |
Mar 25, 2020 | 27.55 | 27.87 | 26.19 | 26.79 | 367,915 | -0.83(-3.00%) |
Mar 24, 2020 | 26.58 | 27.82 | 26.16 | 27.62 | 297,914 | +1.86(+7.24%) |
Mar 23, 2020 | 27.21 | 28.07 | 24.71 | 25.75 | 366,260 | -1.45(-5.32%) |
Mar 20, 2020 | 29.18 | 29.46 | 27.03 | 27.20 | 576,524 | -2.61(-8.77%) |
Mar 19, 2020 | 28.63 | 30.71 | 28.00 | 29.81 | 354,298 | +1.03(+3.57%) |
Mar 18, 2020 | 27.69 | 29.82 | 27.69 | 28.78 | 303,890 | -0.38(-1.31%) |
Mar 17, 2020 | 25.67 | 29.63 | 25.20 | 29.17 | 480,427 | +3.94(+15.61%) |
Mar 16, 2020 | 24.18 | 26.23 | 24.14 | 25.23 | 352,820 | -1.99(-7.30%) |
Mar 13, 2020 | 25.80 | 27.23 | 25.14 | 27.21 | 354,016 | +2.80(+11.46%) |
Mar 12, 2020 | 24.40 | 26.36 | 24.00 | 24.42 | 406,870 | -1.49(-5.75%) |
Mar 11, 2020 | 26.29 | 26.80 | 25.65 | 25.91 | 272,200 | -1.05(-3.91%) |
Mar 10, 2020 | 26.96 | 27.32 | 26.10 | 26.96 | 223,943 | +0.76(+2.89%) |
Mar 09, 2020 | 27.14 | 27.68 | 25.97 | 26.20 | 217,110 | -2.68(-9.26%) |
Mar 06, 2020 | 28.27 | 29.04 | 27.91 | 28.88 | 211,950 | -0.38(-1.31%) |
Mar 05, 2020 | 29.80 | 29.97 | 28.71 | 29.26 | 212,000 | -1.28(-4.19%) |
Mar 04, 2020 | 30.40 | 30.62 | 29.55 | 30.54 | 159,088 | +0.36(+1.18%) |
Mar 03, 2020 | 30.78 | 31.59 | 29.79 | 30.19 | 166,301 | -0.81(-2.61%) |