Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.03 | 29.35 | 28.82 | 29.32 | 248,107 | +0.21(+0.71%) |
May 28, 2020 | 29.39 | 29.51 | 29.06 | 29.11 | 252,935 | -0.17(-0.58%) |
May 27, 2020 | 29.13 | 29.30 | 28.67 | 29.28 | 497,244 | +0.42(+1.47%) |
May 26, 2020 | 29.03 | 29.11 | 28.81 | 28.85 | 192,238 | +0.53(+1.86%) |
May 22, 2020 | 28.31 | 28.33 | 28.08 | 28.33 | 155,995 | +0.03(+0.12%) |
May 21, 2020 | 28.46 | 28.52 | 28.18 | 28.29 | 143,925 | -0.17(-0.61%) |
May 20, 2020 | 28.33 | 28.56 | 28.29 | 28.47 | 154,169 | +0.54(+1.92%) |
May 19, 2020 | 28.26 | 28.39 | 27.93 | 27.93 | 231,076 | -0.31(-1.10%) |
May 18, 2020 | 27.86 | 28.42 | 27.86 | 28.24 | 188,242 | +1.14(+4.21%) |
May 15, 2020 | 26.81 | 27.10 | 26.79 | 27.10 | 151,432 | +0.03(+0.10%) |
May 14, 2020 | 26.42 | 27.09 | 26.09 | 27.07 | 937,578 | +0.33(+1.23%) |
May 13, 2020 | 27.32 | 27.35 | 26.49 | 26.74 | 271,090 | -0.59(-2.17%) |
May 12, 2020 | 28.19 | 28.26 | 27.34 | 27.34 | 137,806 | -0.75(-2.68%) |
May 11, 2020 | 27.89 | 28.27 | 27.80 | 28.09 | 170,363 | -0.01(-0.03%) |
May 08, 2020 | 27.76 | 28.13 | 27.72 | 28.10 | 172,125 | +0.69(+2.51%) |
May 07, 2020 | 27.41 | 27.70 | 27.39 | 27.41 | 264,933 | +0.32(+1.18%) |
May 06, 2020 | 27.47 | 27.53 | 27.06 | 27.09 | 350,230 | -0.22(-0.79%) |
May 05, 2020 | 27.32 | 27.62 | 27.28 | 27.31 | 689,199 | +0.25(+0.94%) |
May 04, 2020 | 26.78 | 27.05 | 26.61 | 27.05 | 367,240 | +0.08(+0.31%) |
May 01, 2020 | 27.29 | 27.31 | 26.85 | 26.97 | 327,590 | -0.83(-2.98%) |
Apr 30, 2020 | 28.23 | 28.23 | 27.75 | 27.80 | 343,125 | -0.71(-2.48%) |
Apr 29, 2020 | 28.20 | 28.67 | 28.17 | 28.51 | 421,939 | +0.83(+3.00%) |
Apr 28, 2020 | 27.95 | 28.19 | 27.66 | 27.68 | 256,351 | +0.14(+0.51%) |
Apr 27, 2020 | 27.15 | 27.66 | 27.15 | 27.54 | 175,602 | +0.57(+2.10%) |
Apr 24, 2020 | 26.72 | 27.05 | 26.52 | 26.97 | 230,066 | +0.41(+1.56%) |
Apr 23, 2020 | 26.73 | 27.01 | 26.55 | 26.55 | 226,241 | -0.11(-0.42%) |
Apr 22, 2020 | 26.64 | 26.81 | 26.41 | 26.67 | 286,707 | +0.50(+1.91%) |
Apr 21, 2020 | 26.50 | 26.60 | 26.08 | 26.17 | 203,042 | -0.87(-3.21%) |
Apr 20, 2020 | 27.25 | 27.49 | 27.00 | 27.04 | 232,001 | -0.59(-2.15%) |
Apr 17, 2020 | 27.49 | 27.70 | 27.28 | 27.63 | 323,664 | +0.79(+2.95%) |
Apr 16, 2020 | 26.78 | 26.87 | 26.48 | 26.84 | 977,752 | +0.14(+0.53%) |
Apr 15, 2020 | 26.84 | 26.86 | 26.52 | 26.70 | 523,788 | -0.79(-2.88%) |
Apr 14, 2020 | 27.23 | 27.55 | 27.20 | 27.49 | 425,392 | +0.77(+2.89%) |
Apr 13, 2020 | 27.01 | 27.01 | 26.39 | 26.72 | 354,063 | -0.41(-1.53%) |
Apr 09, 2020 | 27.01 | 27.47 | 26.84 | 27.13 | 584,187 | +0.46(+1.73%) |
Apr 08, 2020 | 25.94 | 26.85 | 25.82 | 26.67 | 926,085 | +1.01(+3.93%) |
Apr 07, 2020 | 26.39 | 26.60 | 25.66 | 25.66 | 534,419 | +0.05(+0.18%) |
Apr 06, 2020 | 24.70 | 25.73 | 24.70 | 25.61 | 820,716 | +1.89(+7.99%) |
Apr 03, 2020 | 24.02 | 24.26 | 23.50 | 23.72 | 209,798 | -0.44(-1.83%) |
Apr 02, 2020 | 23.63 | 24.34 | 23.53 | 24.16 | 445,962 | +0.44(+1.87%) |
Apr 01, 2020 | 24.07 | 24.24 | 23.48 | 23.72 | 297,377 | -1.21(-4.84%) |
Mar 31, 2020 | 25.36 | 25.45 | 24.81 | 24.92 | 261,255 | -0.51(-2.00%) |
Mar 30, 2020 | 24.87 | 25.50 | 24.60 | 25.43 | 879,436 | +0.74(+3.02%) |
Mar 27, 2020 | 24.62 | 25.39 | 24.44 | 24.69 | 320,162 | -0.75(-2.96%) |
Mar 26, 2020 | 24.22 | 25.55 | 24.22 | 25.44 | 344,319 | +1.44(+6.01%) |
Mar 25, 2020 | 23.70 | 24.94 | 23.17 | 24.00 | 414,335 | +0.44(+1.86%) |
Mar 24, 2020 | 22.59 | 23.59 | 22.59 | 23.56 | 842,092 | +2.11(+9.83%) |
Mar 23, 2020 | 22.04 | 22.11 | 21.10 | 21.45 | 656,208 | -0.67(-3.05%) |
Mar 20, 2020 | 23.52 | 23.70 | 22.07 | 22.13 | 1,144,537 | -1.12(-4.83%) |
Mar 19, 2020 | 23.04 | 23.78 | 22.32 | 23.25 | 749,276 | +0.12(+0.53%) |
Mar 18, 2020 | 22.98 | 23.68 | 21.96 | 23.13 | 506,622 | -1.36(-5.55%) |
Mar 17, 2020 | 23.63 | 24.77 | 22.95 | 24.49 | 680,202 | +1.24(+5.32%) |
Mar 16, 2020 | 23.73 | 24.94 | 23.02 | 23.25 | 558,539 | -3.19(-12.05%) |
Mar 13, 2020 | 25.82 | 26.44 | 24.36 | 26.44 | 425,665 | +2.09(+8.58%) |
Mar 12, 2020 | 25.28 | 26.10 | 23.42 | 24.35 | 1,415,178 | -2.78(-10.26%) |
Mar 11, 2020 | 27.87 | 27.92 | 26.85 | 27.13 | 227,585 | -1.53(-5.33%) |
Mar 10, 2020 | 28.33 | 28.66 | 27.27 | 28.66 | 518,120 | +1.20(+4.37%) |
Mar 09, 2020 | 27.22 | 28.36 | 26.68 | 27.46 | 729,950 | -2.17(-7.33%) |
Mar 06, 2020 | 29.27 | 29.75 | 28.97 | 29.63 | 343,585 | -0.58(-1.92%) |
Mar 05, 2020 | 30.48 | 30.67 | 29.92 | 30.21 | 133,791 | -0.83(-2.69%) |
Mar 04, 2020 | 30.36 | 31.08 | 30.19 | 31.05 | 168,027 | +1.20(+4.02%) |
Mar 03, 2020 | 30.71 | 31.17 | 29.59 | 29.85 | 186,094 | -0.78(-2.54%) |