Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.81 | 27.88 | 27.56 | 27.88 | 24,434 | +0.14(+0.49%) |
May 28, 2020 | 27.79 | 28.01 | 27.74 | 27.74 | 22,568 | +0.25(+0.89%) |
May 27, 2020 | 27.32 | 27.52 | 27.27 | 27.50 | 12,285 | -0.06(-0.23%) |
May 26, 2020 | 27.71 | 27.76 | 27.56 | 27.56 | 11,893 | +0.55(+2.05%) |
May 22, 2020 | 26.81 | 27.01 | 26.81 | 27.01 | 7,924 | -0.08(-0.31%) |
May 21, 2020 | 27.27 | 27.28 | 27.03 | 27.09 | 17,025 | -0.24(-0.88%) |
May 20, 2020 | 27.27 | 27.44 | 27.27 | 27.33 | 24,910 | +0.61(+2.30%) |
May 19, 2020 | 26.82 | 26.96 | 26.69 | 26.72 | 53,835 | -0.24(-0.88%) |
May 18, 2020 | 26.67 | 27.05 | 26.67 | 26.96 | 36,945 | +0.86(+3.28%) |
May 15, 2020 | 26.02 | 26.17 | 26.00 | 26.10 | 10,126 | -0.08(-0.32%) |
May 14, 2020 | 25.84 | 26.19 | 25.77 | 26.18 | 14,412 | -0.09(-0.34%) |
May 13, 2020 | 26.60 | 26.60 | 26.14 | 26.27 | 95,709 | -0.07(-0.28%) |
May 12, 2020 | 26.62 | 26.70 | 26.32 | 26.35 | 17,221 | -0.22(-0.83%) |
May 11, 2020 | 26.37 | 26.58 | 26.37 | 26.57 | 14,504 | +0.05(+0.20%) |
May 08, 2020 | 26.43 | 26.53 | 26.40 | 26.51 | 44,907 | +0.38(+1.44%) |
May 07, 2020 | 26.14 | 26.27 | 26.01 | 26.14 | 66,896 | +0.43(+1.68%) |
May 06, 2020 | 25.79 | 25.85 | 25.71 | 25.71 | 106,031 | -0.23(-0.89%) |
May 05, 2020 | 26.06 | 26.07 | 25.88 | 25.94 | 6,850 | +0.12(+0.45%) |
May 04, 2020 | 25.63 | 25.82 | 25.58 | 25.82 | 8,723 | +0.11(+0.41%) |
May 01, 2020 | 25.93 | 25.94 | 25.65 | 25.71 | 65,820 | -0.69(-2.61%) |
Apr 30, 2020 | 26.68 | 26.70 | 26.36 | 26.40 | 21,564 | -0.52(-1.92%) |
Apr 29, 2020 | 26.84 | 27.03 | 26.84 | 26.92 | 19,919 | +0.54(+2.04%) |
Apr 28, 2020 | 26.64 | 26.64 | 26.38 | 26.38 | 34,877 | +0.21(+0.80%) |
Apr 27, 2020 | 26.01 | 26.21 | 26.00 | 26.17 | 93,024 | +0.40(+1.56%) |
Apr 24, 2020 | 25.56 | 25.83 | 25.56 | 25.77 | 6,163 | +0.25(+0.96%) |
Apr 23, 2020 | 25.68 | 25.91 | 25.45 | 25.53 | 42,923 | -0.01(-0.04%) |
Apr 22, 2020 | 25.48 | 25.67 | 25.46 | 25.54 | 160,261 | +0.49(+1.95%) |
Apr 21, 2020 | 25.13 | 25.25 | 24.92 | 25.05 | 87,961 | -0.53(-2.09%) |
Apr 20, 2020 | 25.65 | 25.94 | 25.58 | 25.58 | 20,005 | -0.39(-1.50%) |
Apr 17, 2020 | 25.87 | 26.02 | 25.71 | 25.98 | 100,160 | +0.60(+2.37%) |
Apr 16, 2020 | 25.27 | 25.39 | 25.20 | 25.37 | 165,309 | +0.25(+0.98%) |
Apr 15, 2020 | 25.21 | 25.31 | 25.07 | 25.13 | 97,127 | -0.69(-2.69%) |
Apr 14, 2020 | 25.71 | 25.87 | 25.70 | 25.82 | 26,563 | +0.48(+1.89%) |
Apr 13, 2020 | 25.44 | 25.44 | 25.16 | 25.35 | 23,021 | -0.22(-0.88%) |
Apr 09, 2020 | 25.55 | 25.72 | 25.37 | 25.57 | 19,371 | +0.49(+1.97%) |
Apr 08, 2020 | 24.84 | 25.18 | 24.74 | 25.08 | 27,906 | +0.46(+1.88%) |
Apr 07, 2020 | 25.25 | 25.25 | 24.61 | 24.61 | 65,853 | -0.00(-0.02%) |
Apr 06, 2020 | 24.11 | 24.62 | 24.11 | 24.62 | 24,732 | +1.25(+5.35%) |
Apr 03, 2020 | 23.59 | 23.64 | 23.23 | 23.37 | 34,561 | -0.30(-1.25%) |
Apr 02, 2020 | 23.30 | 23.84 | 23.30 | 23.66 | 63,618 | +0.42(+1.82%) |
Apr 01, 2020 | 23.44 | 23.74 | 23.17 | 23.24 | 44,145 | -0.77(-3.22%) |
Mar 31, 2020 | 23.94 | 24.24 | 23.84 | 24.01 | 97,552 | -0.08(-0.35%) |
Mar 30, 2020 | 23.65 | 24.10 | 23.56 | 24.10 | 34,477 | +0.64(+2.72%) |
Mar 27, 2020 | 23.24 | 23.84 | 23.08 | 23.46 | 136,262 | -0.84(-3.48%) |
Mar 26, 2020 | 23.47 | 24.37 | 23.47 | 24.30 | 86,585 | +1.12(+4.83%) |
Mar 25, 2020 | 22.81 | 23.49 | 22.55 | 23.18 | 105,466 | +0.73(+3.24%) |
Mar 24, 2020 | 22.23 | 22.50 | 22.15 | 22.46 | 64,067 | +1.60(+7.67%) |
Mar 23, 2020 | 20.99 | 21.21 | 20.64 | 20.86 | 75,541 | -0.20(-0.94%) |
Mar 20, 2020 | 21.94 | 22.18 | 20.80 | 21.06 | 45,589 | -0.51(-2.35%) |
Mar 19, 2020 | 21.01 | 22.05 | 20.88 | 21.56 | 795,856 | +0.57(+2.72%) |
Mar 18, 2020 | 21.05 | 21.55 | 20.34 | 20.99 | 126,437 | -1.54(-6.85%) |
Mar 17, 2020 | 21.95 | 22.69 | 21.57 | 22.53 | 83,732 | +0.86(+3.96%) |
Mar 16, 2020 | 21.40 | 22.43 | 21.24 | 21.68 | 113,995 | -3.53(-14.00%) |
Mar 13, 2020 | 24.15 | 25.20 | 22.79 | 25.20 | 88,965 | +2.64(+11.70%) |
Mar 12, 2020 | 23.36 | 23.38 | 22.15 | 22.56 | 126,362 | -2.50(-9.97%) |
Mar 11, 2020 | 25.70 | 25.70 | 24.89 | 25.06 | 475,972 | -1.36(-5.15%) |
Mar 10, 2020 | 26.37 | 26.43 | 25.68 | 26.42 | 84,840 | +1.04(+4.11%) |
Mar 09, 2020 | 25.50 | 26.01 | 25.26 | 25.38 | 109,164 | -2.03(-7.40%) |
Mar 06, 2020 | 27.31 | 27.49 | 27.13 | 27.41 | 106,006 | -0.38(-1.37%) |
Mar 05, 2020 | 27.99 | 28.09 | 27.70 | 27.79 | 48,729 | -0.71(-2.50%) |
Mar 04, 2020 | 28.17 | 28.51 | 28.01 | 28.50 | 28,909 | +0.88(+3.19%) |
Mar 03, 2020 | 28.02 | 28.38 | 27.45 | 27.62 | 43,602 | -0.10(-0.36%) |