Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.89 | 27.08 | 26.89 | 27.01 | 497,474 | +0.19(+0.71%) |
May 28, 2020 | 26.82 | 26.96 | 26.78 | 26.82 | 652,888 | +0.03(+0.11%) |
May 27, 2020 | 26.76 | 26.85 | 26.75 | 26.79 | 534,970 | +0.04(+0.14%) |
May 26, 2020 | 26.77 | 26.84 | 26.72 | 26.76 | 461,051 | +0.19(+0.72%) |
May 22, 2020 | 26.76 | 26.76 | 26.54 | 26.57 | 390,617 | -0.28(-1.03%) |
May 21, 2020 | 26.81 | 26.85 | 26.72 | 26.84 | 574,953 | -0.01(-0.04%) |
May 20, 2020 | 26.74 | 26.86 | 26.74 | 26.85 | 60,455 | +0.16(+0.61%) |
May 19, 2020 | 26.61 | 26.76 | 26.61 | 26.69 | 71,599 | +0.02(+0.07%) |
May 18, 2020 | 26.50 | 26.69 | 26.50 | 26.67 | 134,716 | +0.17(+0.65%) |
May 15, 2020 | 26.59 | 26.62 | 26.41 | 26.50 | 129,679 | -0.05(-0.18%) |
May 14, 2020 | 26.58 | 26.58 | 26.46 | 26.55 | 167,563 | +0.00(+0.00%) |
May 13, 2020 | 26.69 | 26.69 | 26.54 | 26.55 | 345,206 | -0.03(-0.11%) |
May 12, 2020 | 26.49 | 26.65 | 26.49 | 26.57 | 154,581 | +0.10(+0.40%) |
May 11, 2020 | 26.53 | 26.54 | 26.44 | 26.47 | 146,656 | -0.14(-0.54%) |
May 08, 2020 | 26.56 | 26.73 | 26.56 | 26.61 | 131,257 | +0.00(+0.00%) |
May 07, 2020 | 26.45 | 26.63 | 26.43 | 26.61 | 218,370 | +0.10(+0.36%) |
May 06, 2020 | 26.52 | 26.58 | 26.44 | 26.52 | 121,593 | -0.14(-0.53%) |
May 05, 2020 | 26.75 | 26.75 | 26.60 | 26.66 | 110,977 | -0.04(-0.14%) |
May 04, 2020 | 26.77 | 26.77 | 26.57 | 26.70 | 466,243 | -0.09(-0.32%) |
May 01, 2020 | 26.71 | 26.88 | 26.63 | 26.78 | 329,721 | +0.01(+0.05%) |
Apr 30, 2020 | 26.69 | 26.85 | 26.67 | 26.77 | 114,293 | +0.09(+0.32%) |
Apr 29, 2020 | 26.55 | 26.70 | 26.54 | 26.69 | 99,707 | +0.23(+0.86%) |
Apr 28, 2020 | 26.61 | 26.61 | 26.46 | 26.46 | 231,916 | +0.17(+0.65%) |
Apr 27, 2020 | 26.45 | 26.51 | 26.25 | 26.29 | 706,067 | -0.16(-0.61%) |
Apr 24, 2020 | 26.28 | 26.45 | 26.25 | 26.45 | 233,787 | +0.19(+0.72%) |
Apr 23, 2020 | 26.25 | 26.38 | 26.17 | 26.26 | 258,867 | +0.12(+0.47%) |
Apr 22, 2020 | 26.17 | 26.30 | 26.10 | 26.13 | 225,991 | -0.11(-0.43%) |
Apr 21, 2020 | 26.26 | 26.33 | 26.12 | 26.25 | 244,803 | +0.01(+0.04%) |
Apr 20, 2020 | 26.28 | 26.36 | 25.84 | 26.24 | 447,130 | -0.04(-0.14%) |
Apr 17, 2020 | 26.40 | 26.45 | 26.19 | 26.28 | 801,151 | +0.04(+0.14%) |
Apr 16, 2020 | 26.40 | 26.49 | 25.95 | 26.24 | 1,600,016 | -0.10(-0.40%) |
Apr 15, 2020 | 26.36 | 26.45 | 25.96 | 26.34 | 915,712 | -0.07(-0.25%) |
Apr 14, 2020 | 26.44 | 26.51 | 26.34 | 26.41 | 307,478 | +0.08(+0.29%) |
Apr 13, 2020 | 26.28 | 26.47 | 26.13 | 26.33 | 467,488 | -0.06(-0.22%) |
Apr 09, 2020 | 26.23 | 26.40 | 26.13 | 26.39 | 715,993 | +0.38(+1.46%) |
Apr 08, 2020 | 26.06 | 26.18 | 25.92 | 26.01 | 305,478 | -0.10(-0.36%) |
Apr 07, 2020 | 26.13 | 26.27 | 25.98 | 26.11 | 416,429 | +0.19(+0.73%) |
Apr 06, 2020 | 25.84 | 25.99 | 25.83 | 25.92 | 350,098 | -0.01(-0.04%) |
Apr 03, 2020 | 26.20 | 26.20 | 25.92 | 25.93 | 189,472 | -0.20(-0.76%) |
Apr 02, 2020 | 26.18 | 26.25 | 25.97 | 26.13 | 485,662 | -0.06(-0.22%) |
Apr 01, 2020 | 26.33 | 26.35 | 26.13 | 26.18 | 646,810 | -0.20(-0.76%) |
Mar 31, 2020 | 26.47 | 26.86 | 26.21 | 26.38 | 690,092 | +0.13(+0.51%) |
Mar 30, 2020 | 26.33 | 26.52 | 26.17 | 26.25 | 420,725 | -0.24(-0.90%) |
Mar 27, 2020 | 26.47 | 26.54 | 26.17 | 26.49 | 252,581 | +0.21(+0.79%) |
Mar 26, 2020 | 25.66 | 26.30 | 25.66 | 26.28 | 471,315 | +0.85(+3.36%) |
Mar 25, 2020 | 25.56 | 25.93 | 25.40 | 25.42 | 742,305 | +0.09(+0.37%) |
Mar 24, 2020 | 25.50 | 25.58 | 25.17 | 25.33 | 644,013 | -0.14(-0.56%) |
Mar 23, 2020 | 25.37 | 25.72 | 25.26 | 25.47 | 795,446 | +0.10(+0.41%) |
Mar 20, 2020 | 25.27 | 25.59 | 25.15 | 25.37 | 586,722 | +0.20(+0.79%) |
Mar 19, 2020 | 25.53 | 25.53 | 25.03 | 25.17 | 998,780 | +0.64(+2.59%) |
Mar 18, 2020 | 25.87 | 25.87 | 24.28 | 24.53 | 675,527 | -1.38(-5.31%) |
Mar 17, 2020 | 26.41 | 26.46 | 25.75 | 25.91 | 897,315 | -1.07(-3.97%) |
Mar 16, 2020 | 25.82 | 26.98 | 25.68 | 26.98 | 1,314,942 | +0.55(+2.08%) |
Mar 13, 2020 | 27.07 | 28.00 | 26.31 | 26.43 | 1,221,811 | -0.77(-2.83%) |
Mar 12, 2020 | 27.57 | 27.90 | 26.21 | 27.20 | 1,760,689 | -0.84(-2.98%) |
Mar 11, 2020 | 28.12 | 28.19 | 27.71 | 28.03 | 1,566,033 | +0.09(+0.34%) |
Mar 10, 2020 | 28.09 | 28.29 | 27.82 | 27.94 | 802,457 | -0.38(-1.34%) |
Mar 09, 2020 | 28.29 | 28.63 | 28.29 | 28.32 | 708,406 | +0.16(+0.57%) |
Mar 06, 2020 | 28.19 | 28.29 | 28.04 | 28.16 | 608,429 | +0.23(+0.82%) |
Mar 05, 2020 | 27.82 | 27.93 | 27.81 | 27.93 | 610,892 | +0.22(+0.79%) |
Mar 04, 2020 | 27.66 | 27.75 | 27.66 | 27.71 | 472,921 | -0.05(-0.17%) |
Mar 03, 2020 | 27.57 | 27.96 | 27.50 | 27.76 | 702,402 | +0.24(+0.86%) |