Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.81 | 28.81 | 27.77 | 28.21 | 443,051 | -0.93(-3.19%) |
May 28, 2020 | 29.78 | 29.78 | 28.56 | 29.14 | 463,124 | -0.30(-1.02%) |
May 27, 2020 | 28.85 | 29.51 | 28.13 | 29.44 | 510,790 | +1.34(+4.75%) |
May 26, 2020 | 28.06 | 28.34 | 27.83 | 28.10 | 265,097 | +1.08(+4.01%) |
May 22, 2020 | 27.25 | 27.25 | 26.51 | 27.02 | 191,207 | -0.03(-0.11%) |
May 21, 2020 | 27.27 | 27.67 | 26.82 | 27.05 | 204,106 | -0.22(-0.82%) |
May 20, 2020 | 26.75 | 27.71 | 26.60 | 27.27 | 372,116 | +1.06(+4.06%) |
May 19, 2020 | 27.14 | 27.16 | 26.20 | 26.21 | 224,666 | -1.06(-3.90%) |
May 18, 2020 | 26.49 | 27.57 | 26.43 | 27.27 | 642,116 | +1.71(+6.70%) |
May 15, 2020 | 25.01 | 25.89 | 24.58 | 25.56 | 992,501 | +0.48(+1.93%) |
May 14, 2020 | 24.32 | 25.08 | 23.87 | 25.07 | 287,699 | +0.27(+1.09%) |
May 13, 2020 | 25.28 | 25.32 | 24.46 | 24.80 | 328,689 | -0.81(-3.16%) |
May 12, 2020 | 26.47 | 26.93 | 25.57 | 25.61 | 386,595 | -0.64(-2.43%) |
May 11, 2020 | 26.46 | 26.55 | 25.78 | 26.25 | 425,835 | -0.58(-2.16%) |
May 08, 2020 | 26.39 | 26.92 | 26.24 | 26.83 | 286,929 | +1.06(+4.12%) |
May 07, 2020 | 25.09 | 25.92 | 25.07 | 25.77 | 353,181 | +0.96(+3.89%) |
May 06, 2020 | 25.68 | 25.71 | 24.74 | 24.80 | 379,581 | -0.69(-2.69%) |
May 05, 2020 | 26.36 | 26.72 | 25.39 | 25.49 | 563,557 | -0.35(-1.34%) |
May 04, 2020 | 24.82 | 26.17 | 24.63 | 25.83 | 851,044 | +0.67(+2.65%) |
May 01, 2020 | 25.49 | 25.99 | 24.80 | 25.17 | 396,250 | -0.82(-3.16%) |
Apr 30, 2020 | 26.52 | 27.05 | 25.96 | 25.99 | 578,786 | -2.11(-7.52%) |
Apr 29, 2020 | 28.95 | 29.07 | 27.20 | 28.10 | 696,594 | -0.32(-1.12%) |
Apr 28, 2020 | 28.24 | 28.72 | 27.76 | 28.42 | 374,611 | +0.91(+3.30%) |
Apr 27, 2020 | 27.24 | 27.80 | 26.83 | 27.51 | 357,730 | +0.45(+1.68%) |
Apr 24, 2020 | 27.00 | 27.25 | 26.50 | 27.06 | 215,637 | +0.20(+0.75%) |
Apr 23, 2020 | 26.54 | 27.43 | 26.45 | 26.86 | 275,096 | +0.41(+1.53%) |
Apr 22, 2020 | 26.59 | 26.75 | 26.24 | 26.45 | 362,153 | +0.51(+1.97%) |
Apr 21, 2020 | 25.39 | 26.20 | 25.20 | 25.94 | 289,944 | -0.13(-0.48%) |
Apr 20, 2020 | 25.99 | 26.57 | 25.77 | 26.07 | 277,398 | -0.52(-1.96%) |
Apr 17, 2020 | 26.64 | 27.19 | 26.53 | 26.59 | 322,575 | +0.69(+2.68%) |
Apr 16, 2020 | 25.82 | 26.21 | 25.09 | 25.89 | 332,470 | +0.05(+0.19%) |
Apr 15, 2020 | 26.28 | 26.70 | 25.33 | 25.84 | 297,226 | -1.66(-6.04%) |
Apr 14, 2020 | 27.50 | 27.84 | 27.26 | 27.50 | 229,730 | +0.81(+3.04%) |
Apr 13, 2020 | 27.68 | 27.85 | 26.59 | 26.69 | 309,354 | -1.34(-4.78%) |
Apr 09, 2020 | 27.33 | 28.14 | 26.73 | 28.03 | 342,574 | +1.40(+5.25%) |
Apr 08, 2020 | 26.20 | 26.82 | 25.54 | 26.64 | 303,856 | +0.88(+3.41%) |
Apr 07, 2020 | 26.35 | 26.81 | 25.61 | 25.76 | 335,439 | +0.11(+0.41%) |
Apr 06, 2020 | 24.94 | 25.74 | 24.43 | 25.65 | 614,026 | +1.74(+7.26%) |
Apr 03, 2020 | 24.28 | 24.59 | 23.19 | 23.91 | 400,913 | -0.60(-2.44%) |
Apr 02, 2020 | 24.07 | 25.38 | 23.79 | 24.51 | 579,346 | +0.11(+0.44%) |
Apr 01, 2020 | 25.22 | 25.57 | 24.05 | 24.41 | 509,987 | -1.92(-7.29%) |
Mar 31, 2020 | 26.34 | 26.98 | 25.75 | 26.33 | 519,464 | -0.29(-1.09%) |
Mar 30, 2020 | 25.87 | 26.85 | 25.48 | 26.62 | 362,148 | +0.91(+3.53%) |
Mar 27, 2020 | 26.30 | 27.21 | 25.54 | 25.71 | 512,825 | -1.42(-5.23%) |
Mar 26, 2020 | 24.77 | 27.41 | 24.38 | 27.13 | 678,377 | +2.61(+10.63%) |
Mar 25, 2020 | 24.26 | 25.89 | 23.71 | 24.52 | 698,933 | +0.25(+1.03%) |
Mar 24, 2020 | 24.07 | 25.75 | 23.61 | 24.27 | 734,713 | +1.17(+5.05%) |
Mar 23, 2020 | 24.91 | 25.05 | 22.50 | 23.10 | 722,031 | -1.73(-6.96%) |
Mar 20, 2020 | 26.41 | 27.23 | 24.47 | 24.83 | 866,902 | -1.36(-5.20%) |
Mar 19, 2020 | 24.39 | 26.83 | 24.16 | 26.19 | 682,937 | +1.80(+7.40%) |
Mar 18, 2020 | 25.19 | 25.53 | 22.71 | 24.39 | 498,503 | -2.53(-9.39%) |
Mar 17, 2020 | 25.66 | 27.57 | 25.22 | 26.92 | 808,582 | +1.53(+6.05%) |
Mar 16, 2020 | 26.78 | 27.16 | 24.84 | 25.38 | 653,630 | -2.36(-8.50%) |
Mar 13, 2020 | 26.12 | 27.74 | 25.51 | 27.74 | 1,248,182 | +2.58(+10.25%) |
Mar 12, 2020 | 25.60 | 27.02 | 24.08 | 25.16 | 645,539 | -2.18(-7.99%) |
Mar 11, 2020 | 27.39 | 28.51 | 27.06 | 27.34 | 517,955 | -0.57(-2.03%) |
Mar 10, 2020 | 29.52 | 29.80 | 27.30 | 27.91 | 625,285 | -0.92(-3.20%) |
Mar 09, 2020 | 29.10 | 29.41 | 27.65 | 28.83 | 912,774 | -2.11(-6.81%) |
Mar 06, 2020 | 28.85 | 31.16 | 28.65 | 30.94 | 831,394 | +1.13(+3.78%) |
Mar 05, 2020 | 29.30 | 29.99 | 29.16 | 29.82 | 891,404 | -0.17(-0.58%) |
Mar 04, 2020 | 29.68 | 30.04 | 28.73 | 29.99 | 633,782 | +0.52(+1.76%) |
Mar 03, 2020 | 29.47 | 30.98 | 29.03 | 29.47 | 576,048 | +0.28(+0.96%) |