Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.93 | 28.24 | 27.74 | 28.21 | 2,169,820 | +0.47(+1.71%) |
May 28, 2020 | 28.00 | 28.13 | 27.73 | 27.73 | 3,457,563 | -0.15(-0.54%) |
May 27, 2020 | 27.89 | 27.91 | 27.56 | 27.88 | 4,619,847 | +0.10(+0.35%) |
May 26, 2020 | 27.99 | 28.10 | 27.75 | 27.79 | 2,430,915 | +0.59(+2.17%) |
May 22, 2020 | 27.35 | 27.35 | 27.12 | 27.20 | 1,053,887 | -0.54(-1.93%) |
May 21, 2020 | 27.81 | 27.94 | 27.59 | 27.73 | 1,735,657 | -0.29(-1.05%) |
May 20, 2020 | 28.07 | 28.20 | 27.86 | 28.03 | 1,004,577 | +0.38(+1.39%) |
May 19, 2020 | 27.80 | 27.92 | 27.63 | 27.64 | 2,128,007 | -0.22(-0.80%) |
May 18, 2020 | 27.50 | 27.93 | 27.50 | 27.87 | 1,173,594 | +0.96(+3.58%) |
May 15, 2020 | 26.86 | 27.04 | 26.79 | 26.90 | 1,203,178 | -0.36(-1.31%) |
May 14, 2020 | 26.71 | 27.29 | 26.58 | 27.26 | 2,087,480 | +0.10(+0.36%) |
May 13, 2020 | 27.54 | 27.58 | 27.02 | 27.16 | 1,525,058 | -0.13(-0.49%) |
May 12, 2020 | 27.59 | 27.79 | 27.27 | 27.30 | 5,760,866 | -0.09(-0.33%) |
May 11, 2020 | 27.38 | 27.54 | 27.35 | 27.38 | 1,562,571 | -0.13(-0.49%) |
May 08, 2020 | 27.32 | 27.58 | 27.29 | 27.52 | 767,176 | +0.55(+2.05%) |
May 07, 2020 | 27.04 | 27.10 | 26.88 | 26.97 | 930,233 | +0.18(+0.67%) |
May 06, 2020 | 27.01 | 27.06 | 26.79 | 26.79 | 911,987 | -0.08(-0.30%) |
May 05, 2020 | 26.97 | 27.07 | 26.82 | 26.87 | 1,288,423 | +0.14(+0.53%) |
May 04, 2020 | 26.54 | 26.72 | 26.43 | 26.72 | 1,875,026 | +0.34(+1.29%) |
May 01, 2020 | 26.71 | 26.75 | 26.32 | 26.38 | 1,304,311 | -0.89(-3.27%) |
Apr 30, 2020 | 27.75 | 27.79 | 27.14 | 27.28 | 4,064,494 | -0.55(-1.99%) |
Apr 29, 2020 | 27.55 | 27.91 | 27.52 | 27.83 | 1,124,176 | +0.77(+2.84%) |
Apr 28, 2020 | 27.38 | 27.41 | 27.05 | 27.06 | 1,410,099 | +0.05(+0.20%) |
Apr 27, 2020 | 26.84 | 27.04 | 26.80 | 27.01 | 1,063,901 | +0.50(+1.89%) |
Apr 24, 2020 | 26.61 | 26.66 | 26.30 | 26.51 | 1,253,464 | -0.04(-0.13%) |
Apr 23, 2020 | 26.82 | 27.04 | 26.55 | 26.55 | 1,769,991 | -0.10(-0.37%) |
Apr 22, 2020 | 26.69 | 26.72 | 26.60 | 26.64 | 1,094,396 | +0.65(+2.51%) |
Apr 21, 2020 | 26.15 | 26.23 | 25.92 | 25.99 | 2,020,925 | -0.74(-2.77%) |
Apr 20, 2020 | 26.67 | 26.96 | 26.62 | 26.73 | 2,069,374 | -0.15(-0.56%) |
Apr 17, 2020 | 27.02 | 27.12 | 26.74 | 26.88 | 2,036,544 | +0.40(+1.52%) |
Apr 16, 2020 | 26.70 | 26.70 | 26.38 | 26.48 | 3,737,791 | +0.10(+0.37%) |
Apr 15, 2020 | 26.35 | 26.48 | 26.21 | 26.38 | 3,368,080 | -0.62(-2.28%) |
Apr 14, 2020 | 26.97 | 27.19 | 26.87 | 27.00 | 3,219,725 | +0.53(+1.99%) |
Apr 13, 2020 | 26.44 | 26.50 | 26.17 | 26.47 | 3,678,616 | +0.13(+0.51%) |
Apr 09, 2020 | 26.63 | 26.88 | 26.31 | 26.34 | 5,761,211 | -0.01(-0.03%) |
Apr 08, 2020 | 26.22 | 26.45 | 26.01 | 26.35 | 2,701,529 | +0.23(+0.89%) |
Apr 07, 2020 | 26.81 | 26.81 | 26.04 | 26.12 | 3,270,460 | +0.24(+0.93%) |
Apr 06, 2020 | 25.59 | 25.99 | 25.50 | 25.88 | 2,558,748 | +1.15(+4.66%) |
Apr 03, 2020 | 25.13 | 25.18 | 24.59 | 24.72 | 3,084,271 | -0.46(-1.84%) |
Apr 02, 2020 | 24.86 | 25.28 | 24.78 | 25.19 | 2,841,060 | +0.74(+3.03%) |
Apr 01, 2020 | 24.80 | 24.89 | 24.39 | 24.45 | 3,453,121 | -0.96(-3.79%) |
Mar 31, 2020 | 25.34 | 25.71 | 25.25 | 25.41 | 3,345,622 | +0.19(+0.74%) |
Mar 30, 2020 | 24.95 | 25.27 | 24.77 | 25.22 | 5,901,729 | +0.38(+1.51%) |
Mar 27, 2020 | 25.03 | 25.30 | 24.81 | 24.85 | 3,915,397 | -1.45(-5.50%) |
Mar 26, 2020 | 25.55 | 26.34 | 25.55 | 26.30 | 3,245,330 | +1.04(+4.10%) |
Mar 25, 2020 | 24.84 | 25.63 | 24.66 | 25.26 | 5,761,430 | +0.80(+3.29%) |
Mar 24, 2020 | 24.31 | 24.51 | 24.13 | 24.46 | 3,322,105 | +1.46(+6.33%) |
Mar 23, 2020 | 23.30 | 23.41 | 22.63 | 23.00 | 7,823,477 | -0.43(-1.83%) |
Mar 20, 2020 | 24.50 | 24.55 | 23.39 | 23.43 | 4,333,704 | -0.02(-0.08%) |
Mar 19, 2020 | 23.21 | 23.79 | 22.86 | 23.45 | 4,564,661 | +0.10(+0.42%) |
Mar 18, 2020 | 23.31 | 24.04 | 22.41 | 23.35 | 5,017,923 | -1.90(-7.53%) |
Mar 17, 2020 | 24.52 | 25.39 | 24.07 | 25.25 | 3,702,562 | +1.29(+5.40%) |
Mar 16, 2020 | 24.10 | 25.09 | 23.38 | 23.96 | 4,046,542 | -3.07(-11.36%) |
Mar 13, 2020 | 27.42 | 27.49 | 25.73 | 27.03 | 7,236,877 | +1.64(+6.47%) |
Mar 12, 2020 | 25.80 | 26.11 | 24.47 | 25.38 | 5,836,235 | -2.72(-9.69%) |
Mar 11, 2020 | 28.65 | 28.70 | 27.89 | 28.11 | 4,406,651 | -1.22(-4.17%) |
Mar 10, 2020 | 29.12 | 29.37 | 28.58 | 29.33 | 9,388,892 | +1.42(+5.09%) |
Mar 09, 2020 | 28.54 | 28.54 | 26.79 | 27.91 | 5,295,526 | -2.15(-7.16%) |
Mar 06, 2020 | 30.13 | 30.23 | 29.80 | 30.06 | 4,280,730 | -0.55(-1.81%) |
Mar 05, 2020 | 31.07 | 31.16 | 30.53 | 30.62 | 3,740,025 | -0.62(-1.97%) |
Mar 04, 2020 | 31.21 | 31.31 | 31.04 | 31.23 | 1,330,764 | +0.38(+1.24%) |
Mar 03, 2020 | 31.06 | 31.51 | 30.63 | 30.85 | 5,227,538 | -0.12(-0.40%) |