Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.81 | 28.84 | 28.76 | 28.84 | 1,936 | -0.24(-0.83%) |
May 28, 2020 | 29.16 | 29.27 | 29.07 | 29.08 | 708 | +0.38(+1.31%) |
May 27, 2020 | 28.81 | 28.81 | 28.56 | 28.71 | 1,314 | +0.36(+1.27%) |
May 26, 2020 | 28.36 | 28.42 | 28.32 | 28.35 | 14,297 | +0.88(+3.21%) |
May 22, 2020 | 27.43 | 27.47 | 27.43 | 27.47 | 1,183 | +0.04(+0.16%) |
May 21, 2020 | 27.60 | 27.60 | 27.42 | 27.42 | 1,367 | -0.30(-1.07%) |
May 20, 2020 | 27.69 | 27.77 | 27.69 | 27.72 | 1,817 | +0.42(+1.56%) |
May 19, 2020 | 27.41 | 27.41 | 27.30 | 27.30 | 282 | -0.31(-1.12%) |
May 18, 2020 | 27.36 | 27.60 | 27.36 | 27.60 | 240 | +0.70(+2.60%) |
May 15, 2020 | 26.97 | 26.97 | 26.89 | 26.91 | 1,828 | +0.02(+0.08%) |
May 14, 2020 | 26.59 | 26.88 | 26.59 | 26.88 | 4,171 | -0.35(-1.30%) |
May 13, 2020 | 27.43 | 27.43 | 27.24 | 27.24 | 970 | +0.04(+0.16%) |
May 12, 2020 | 27.45 | 27.49 | 27.20 | 27.20 | 3,182 | -0.31(-1.14%) |
May 11, 2020 | 27.50 | 27.51 | 27.47 | 27.51 | 511 | +0.29(+1.06%) |
May 08, 2020 | 27.19 | 27.22 | 27.19 | 27.22 | 107 | +0.40(+1.49%) |
May 07, 2020 | 26.84 | 26.84 | 26.70 | 26.82 | 2,245 | +0.40(+1.50%) |
May 06, 2020 | 26.74 | 26.74 | 26.43 | 26.43 | 1,236 | -0.20(-0.75%) |
May 05, 2020 | 26.68 | 26.68 | 26.63 | 26.63 | 435 | +0.29(+1.09%) |
May 04, 2020 | 26.34 | 26.34 | 26.34 | 26.34 | 61 | -0.15(-0.55%) |
May 01, 2020 | 26.57 | 26.57 | 26.45 | 26.49 | 753 | -0.38(-1.42%) |
Apr 30, 2020 | 27.06 | 27.06 | 26.80 | 26.87 | 2,208 | -0.85(-3.08%) |
Apr 29, 2020 | 27.87 | 27.96 | 27.72 | 27.72 | 7,120 | +0.47(+1.71%) |
Apr 28, 2020 | 27.42 | 27.54 | 27.26 | 27.26 | 2,087 | +0.36(+1.34%) |
Apr 27, 2020 | 26.89 | 26.90 | 26.78 | 26.90 | 3,303 | +0.31(+1.15%) |
Apr 24, 2020 | 26.57 | 26.59 | 26.55 | 26.59 | 430 | +0.21(+0.79%) |
Apr 23, 2020 | 26.61 | 26.62 | 26.38 | 26.38 | 7,106 | +0.07(+0.27%) |
Apr 22, 2020 | 26.18 | 26.32 | 26.18 | 26.31 | 1,843 | +0.37(+1.43%) |
Apr 21, 2020 | 25.96 | 25.97 | 25.89 | 25.94 | 5,343 | -0.15(-0.59%) |
Apr 20, 2020 | 26.32 | 26.43 | 26.08 | 26.09 | 13,978 | -0.35(-1.32%) |
Apr 17, 2020 | 26.53 | 26.53 | 26.26 | 26.44 | 968 | +0.20(+0.75%) |
Apr 16, 2020 | 26.09 | 26.25 | 26.09 | 26.25 | 1,212 | -0.10(-0.36%) |
Apr 15, 2020 | 26.31 | 26.46 | 26.31 | 26.34 | 1,498 | -0.22(-0.83%) |
Apr 14, 2020 | 26.64 | 26.72 | 26.56 | 26.56 | 3,514 | +0.45(+1.73%) |
Apr 13, 2020 | 26.06 | 26.11 | 26.06 | 26.11 | 1,344 | -0.09(-0.33%) |
Apr 09, 2020 | 26.13 | 26.36 | 26.12 | 26.20 | 10,543 | +0.25(+0.98%) |
Apr 08, 2020 | 25.76 | 25.94 | 25.76 | 25.94 | 903 | -0.06(-0.25%) |
Apr 07, 2020 | 26.45 | 26.48 | 26.01 | 26.01 | 1,780 | +0.29(+1.13%) |
Apr 06, 2020 | 25.27 | 25.72 | 25.27 | 25.72 | 3,004 | +1.33(+5.45%) |
Apr 03, 2020 | 24.37 | 24.39 | 24.30 | 24.39 | 1,075 | -0.53(-2.12%) |
Apr 02, 2020 | 24.49 | 24.91 | 24.49 | 24.91 | 2,586 | +0.28(+1.12%) |
Apr 01, 2020 | 24.75 | 24.85 | 24.64 | 24.64 | 4,972 | -1.12(-4.36%) |
Mar 31, 2020 | 25.71 | 25.76 | 25.54 | 25.76 | 607 | -0.81(-3.04%) |
Mar 30, 2020 | 26.32 | 26.57 | 26.25 | 26.57 | 3,414 | +0.43(+1.66%) |
Mar 27, 2020 | 26.11 | 26.46 | 26.11 | 26.14 | 10,005 | -0.05(-0.20%) |
Mar 26, 2020 | 25.73 | 26.22 | 25.73 | 26.19 | 1,552 | +0.96(+3.79%) |
Mar 25, 2020 | 24.93 | 25.52 | 24.70 | 25.23 | 10,468 | +0.33(+1.31%) |
Mar 24, 2020 | 24.99 | 25.17 | 24.84 | 24.91 | 4,248 | +1.44(+6.12%) |
Mar 23, 2020 | 23.65 | 23.65 | 23.47 | 23.47 | 600 | -0.19(-0.82%) |
Mar 20, 2020 | 24.36 | 24.36 | 23.66 | 23.66 | 2,474 | -0.02(-0.10%) |
Mar 19, 2020 | 23.54 | 23.88 | 23.54 | 23.69 | 2,533 | +0.39(+1.66%) |
Mar 18, 2020 | 23.28 | 23.30 | 23.28 | 23.30 | 800 | -0.35(-1.50%) |
Mar 17, 2020 | 23.07 | 23.79 | 22.93 | 23.66 | 5,807 | +1.10(+4.86%) |
Mar 16, 2020 | 22.46 | 23.15 | 22.46 | 22.56 | 2,319 | -1.47(-6.11%) |
Mar 13, 2020 | 23.91 | 24.06 | 23.57 | 24.03 | 6,562 | +0.65(+2.78%) |
Mar 12, 2020 | 24.16 | 24.16 | 22.94 | 23.38 | 83,149 | -2.61(-10.03%) |
Mar 11, 2020 | 26.37 | 26.37 | 25.85 | 25.98 | 9,197 | -0.86(-3.22%) |
Mar 10, 2020 | 26.84 | 26.85 | 26.17 | 26.85 | 7,437 | +0.65(+2.48%) |
Mar 09, 2020 | 25.97 | 26.46 | 25.97 | 26.20 | 5,570 | -1.24(-4.52%) |
Mar 06, 2020 | 27.33 | 27.44 | 27.31 | 27.44 | 3,012 | -0.26(-0.94%) |
Mar 05, 2020 | 27.77 | 27.77 | 27.62 | 27.70 | 3,297 | -0.47(-1.66%) |
Mar 04, 2020 | 27.84 | 28.17 | 27.84 | 28.17 | 1,845 | +0.61(+2.20%) |
Mar 03, 2020 | 27.82 | 27.82 | 27.47 | 27.56 | 2,952 | -0.33(-1.20%) |