Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.94 | 27.94 | 27.19 | 27.78 | 195,238 | -0.54(-1.91%) |
May 28, 2020 | 30.01 | 30.01 | 28.03 | 28.33 | 188,063 | -1.07(-3.65%) |
May 27, 2020 | 28.41 | 29.65 | 28.06 | 29.40 | 223,763 | +1.91(+6.94%) |
May 26, 2020 | 27.45 | 27.81 | 27.09 | 27.49 | 199,702 | +1.22(+4.65%) |
May 22, 2020 | 26.51 | 26.51 | 25.77 | 26.27 | 114,018 | +0.03(+0.10%) |
May 21, 2020 | 26.50 | 26.96 | 26.16 | 26.24 | 187,326 | -0.22(-0.83%) |
May 20, 2020 | 25.36 | 26.48 | 25.36 | 26.46 | 219,768 | +1.59(+6.40%) |
May 19, 2020 | 25.96 | 26.11 | 24.86 | 24.87 | 157,590 | -1.34(-5.10%) |
May 18, 2020 | 25.40 | 26.44 | 25.30 | 26.21 | 237,933 | +1.98(+8.17%) |
May 15, 2020 | 23.97 | 24.45 | 23.73 | 24.23 | 246,225 | -0.05(-0.22%) |
May 14, 2020 | 23.68 | 24.63 | 23.15 | 24.28 | 268,036 | -0.03(-0.11%) |
May 13, 2020 | 25.07 | 25.12 | 23.62 | 24.31 | 308,629 | -0.86(-3.43%) |
May 12, 2020 | 26.39 | 26.80 | 25.11 | 25.17 | 236,637 | -1.39(-5.23%) |
May 11, 2020 | 27.18 | 27.19 | 26.04 | 26.56 | 247,649 | -1.21(-4.34%) |
May 08, 2020 | 27.60 | 28.00 | 27.36 | 27.76 | 147,439 | +0.78(+2.90%) |
May 07, 2020 | 27.73 | 27.84 | 26.84 | 26.98 | 136,859 | -0.19(-0.71%) |
May 06, 2020 | 27.82 | 28.26 | 26.97 | 27.17 | 145,876 | -0.62(-2.25%) |
May 05, 2020 | 28.49 | 28.73 | 27.66 | 27.80 | 178,796 | -0.17(-0.60%) |
May 04, 2020 | 27.62 | 28.12 | 27.09 | 27.97 | 188,151 | -0.02(-0.06%) |
May 01, 2020 | 28.32 | 28.86 | 27.60 | 27.98 | 155,624 | -1.16(-3.98%) |
Apr 30, 2020 | 30.01 | 30.28 | 29.04 | 29.14 | 199,060 | -1.73(-5.61%) |
Apr 29, 2020 | 29.83 | 31.60 | 29.33 | 30.88 | 254,109 | +2.04(+7.08%) |
Apr 28, 2020 | 29.16 | 29.35 | 28.07 | 28.84 | 197,235 | -0.14(-0.49%) |
Apr 27, 2020 | 27.83 | 29.42 | 27.75 | 28.98 | 144,587 | +1.52(+5.54%) |
Apr 24, 2020 | 27.54 | 27.91 | 27.26 | 27.45 | 136,640 | +0.01(+0.03%) |
Apr 23, 2020 | 27.02 | 27.86 | 26.92 | 27.45 | 157,196 | +0.34(+1.27%) |
Apr 22, 2020 | 27.34 | 27.59 | 26.58 | 27.10 | 149,168 | +0.01(+0.03%) |
Apr 21, 2020 | 26.58 | 27.25 | 26.38 | 27.09 | 140,739 | -0.45(-1.63%) |
Apr 20, 2020 | 27.10 | 28.18 | 27.10 | 27.54 | 196,630 | -0.35(-1.26%) |
Apr 17, 2020 | 28.26 | 28.45 | 27.44 | 27.89 | 261,344 | +0.90(+3.32%) |
Apr 16, 2020 | 27.32 | 27.74 | 26.26 | 27.00 | 240,901 | -0.59(-2.14%) |
Apr 15, 2020 | 28.00 | 29.44 | 27.45 | 27.59 | 245,642 | -1.22(-4.24%) |
Apr 14, 2020 | 29.99 | 30.14 | 28.55 | 28.81 | 134,029 | -0.22(-0.76%) |
Apr 13, 2020 | 30.38 | 30.93 | 28.79 | 29.03 | 115,903 | -1.73(-5.63%) |
Apr 09, 2020 | 29.26 | 30.96 | 29.07 | 30.76 | 160,285 | +2.15(+7.50%) |
Apr 08, 2020 | 28.31 | 29.13 | 27.87 | 28.62 | 154,135 | +0.57(+2.04%) |
Apr 07, 2020 | 29.33 | 29.33 | 27.67 | 28.04 | 218,483 | -0.63(-2.21%) |
Apr 06, 2020 | 29.39 | 29.48 | 27.99 | 28.68 | 249,262 | +0.29(+1.02%) |
Apr 03, 2020 | 28.54 | 28.95 | 27.49 | 28.39 | 260,094 | -0.27(-0.95%) |
Apr 02, 2020 | 27.59 | 28.79 | 27.38 | 28.66 | 223,912 | +0.92(+3.33%) |
Apr 01, 2020 | 27.87 | 27.87 | 26.88 | 27.74 | 314,331 | -0.76(-2.66%) |
Mar 31, 2020 | 28.15 | 28.70 | 27.69 | 28.49 | 219,261 | +0.08(+0.28%) |
Mar 30, 2020 | 27.88 | 28.76 | 26.40 | 28.41 | 244,064 | +0.80(+2.90%) |
Mar 27, 2020 | 28.33 | 29.15 | 27.43 | 27.61 | 254,069 | -1.76(-5.99%) |
Mar 26, 2020 | 27.56 | 29.45 | 27.49 | 29.37 | 197,119 | +2.33(+8.62%) |
Mar 25, 2020 | 27.82 | 28.13 | 26.43 | 27.04 | 364,463 | -0.84(-3.00%) |
Mar 24, 2020 | 26.83 | 28.09 | 26.41 | 27.88 | 295,119 | +1.88(+7.24%) |
Mar 23, 2020 | 27.47 | 28.33 | 24.95 | 25.99 | 362,824 | -1.46(-5.32%) |
Mar 20, 2020 | 29.46 | 29.74 | 27.29 | 27.45 | 571,115 | -2.64(-8.77%) |
Mar 19, 2020 | 28.90 | 31.00 | 28.26 | 30.09 | 350,974 | +1.04(+3.57%) |
Mar 18, 2020 | 27.95 | 30.10 | 27.95 | 29.06 | 301,039 | -0.39(-1.31%) |
Mar 17, 2020 | 25.92 | 29.91 | 25.44 | 29.44 | 475,920 | +3.98(+15.61%) |
Mar 16, 2020 | 24.41 | 26.48 | 24.37 | 25.47 | 349,510 | -2.01(-7.30%) |
Mar 13, 2020 | 26.05 | 27.49 | 25.38 | 27.47 | 350,695 | +2.82(+11.46%) |
Mar 12, 2020 | 24.63 | 26.61 | 24.23 | 24.65 | 403,053 | -1.50(-5.75%) |
Mar 11, 2020 | 26.54 | 27.05 | 25.89 | 26.15 | 269,646 | -1.06(-3.91%) |
Mar 10, 2020 | 27.22 | 27.58 | 26.35 | 27.22 | 221,842 | +0.77(+2.89%) |
Mar 09, 2020 | 27.39 | 27.94 | 26.21 | 26.45 | 215,073 | -2.70(-9.26%) |
Mar 06, 2020 | 28.54 | 29.31 | 28.18 | 29.15 | 209,962 | -0.39(-1.31%) |
Mar 05, 2020 | 30.09 | 30.25 | 28.99 | 29.54 | 210,011 | -1.29(-4.19%) |
Mar 04, 2020 | 30.68 | 30.91 | 29.83 | 30.83 | 157,595 | +0.36(+1.18%) |
Mar 03, 2020 | 31.07 | 31.89 | 30.08 | 30.47 | 164,741 | -0.82(-2.61%) |