Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.57 | 28.64 | 28.30 | 28.59 | 104,840 | +0.09(+0.32%) |
May 28, 2020 | 28.58 | 28.77 | 28.49 | 28.50 | 250,322 | +0.13(+0.46%) |
May 27, 2020 | 28.31 | 28.37 | 28.11 | 28.37 | 273,770 | +0.22(+0.79%) |
May 26, 2020 | 28.26 | 28.31 | 28.12 | 28.14 | 117,955 | +0.37(+1.34%) |
May 22, 2020 | 27.60 | 27.77 | 27.58 | 27.77 | 246,934 | +0.09(+0.33%) |
May 21, 2020 | 27.80 | 27.92 | 27.65 | 27.68 | 311,712 | -0.21(-0.77%) |
May 20, 2020 | 27.88 | 27.99 | 27.79 | 27.90 | 166,132 | +0.54(+1.96%) |
May 19, 2020 | 27.46 | 27.60 | 27.35 | 27.36 | 175,868 | -0.36(-1.31%) |
May 18, 2020 | 27.41 | 27.78 | 27.41 | 27.72 | 312,208 | +0.71(+2.63%) |
May 15, 2020 | 26.84 | 27.02 | 26.81 | 27.01 | 134,691 | +0.07(+0.28%) |
May 14, 2020 | 26.63 | 27.02 | 26.49 | 26.94 | 231,876 | -0.20(-0.73%) |
May 13, 2020 | 27.34 | 27.38 | 26.99 | 27.14 | 167,568 | -0.02(-0.06%) |
May 12, 2020 | 27.48 | 27.51 | 27.15 | 27.15 | 113,611 | -0.19(-0.69%) |
May 11, 2020 | 27.19 | 27.44 | 27.11 | 27.34 | 184,454 | +0.15(+0.55%) |
May 08, 2020 | 27.15 | 27.22 | 27.10 | 27.20 | 180,316 | +0.24(+0.89%) |
May 07, 2020 | 27.04 | 27.09 | 26.91 | 26.96 | 320,544 | +0.56(+2.12%) |
May 06, 2020 | 26.68 | 26.69 | 26.40 | 26.40 | 111,183 | -0.09(-0.34%) |
May 05, 2020 | 26.53 | 26.67 | 26.47 | 26.49 | 81,376 | +0.04(+0.16%) |
May 04, 2020 | 26.26 | 26.49 | 26.21 | 26.45 | 164,117 | +0.05(+0.19%) |
May 01, 2020 | 26.47 | 26.56 | 26.24 | 26.40 | 105,447 | -0.45(-1.69%) |
Apr 30, 2020 | 27.20 | 27.20 | 26.72 | 26.85 | 490,646 | -0.57(-2.07%) |
Apr 29, 2020 | 27.34 | 27.57 | 27.29 | 27.42 | 171,280 | +0.45(+1.65%) |
Apr 28, 2020 | 27.20 | 27.20 | 26.97 | 26.97 | 292,605 | +0.10(+0.37%) |
Apr 27, 2020 | 26.81 | 26.98 | 26.74 | 26.87 | 185,166 | +0.22(+0.82%) |
Apr 24, 2020 | 26.61 | 26.71 | 26.45 | 26.66 | 198,639 | +0.22(+0.83%) |
Apr 23, 2020 | 26.63 | 26.86 | 26.43 | 26.44 | 122,495 | -0.29(-1.08%) |
Apr 22, 2020 | 26.65 | 26.76 | 26.54 | 26.73 | 205,387 | +0.46(+1.76%) |
Apr 21, 2020 | 26.45 | 26.54 | 26.17 | 26.26 | 329,563 | -0.49(-1.85%) |
Apr 20, 2020 | 26.79 | 27.07 | 26.69 | 26.76 | 200,981 | -0.21(-0.76%) |
Apr 17, 2020 | 26.96 | 26.99 | 26.73 | 26.96 | 160,658 | +0.57(+2.15%) |
Apr 16, 2020 | 26.49 | 26.50 | 26.26 | 26.40 | 588,073 | +0.17(+0.66%) |
Apr 15, 2020 | 26.35 | 26.36 | 26.12 | 26.22 | 153,833 | -0.42(-1.58%) |
Apr 14, 2020 | 26.53 | 26.80 | 26.53 | 26.64 | 322,713 | +0.45(+1.73%) |
Apr 13, 2020 | 26.37 | 26.37 | 26.02 | 26.19 | 141,724 | -0.18(-0.69%) |
Apr 09, 2020 | 26.33 | 26.50 | 26.21 | 26.37 | 182,986 | +0.34(+1.30%) |
Apr 08, 2020 | 25.89 | 26.11 | 25.65 | 26.03 | 352,256 | +0.40(+1.54%) |
Apr 07, 2020 | 26.16 | 26.16 | 25.60 | 25.64 | 384,696 | +0.15(+0.58%) |
Apr 06, 2020 | 25.12 | 25.61 | 25.12 | 25.49 | 274,230 | +1.10(+4.53%) |
Apr 03, 2020 | 24.50 | 24.60 | 24.25 | 24.39 | 112,849 | -0.24(-0.99%) |
Apr 02, 2020 | 24.20 | 24.78 | 24.20 | 24.63 | 101,238 | +0.43(+1.79%) |
Apr 01, 2020 | 24.55 | 24.73 | 24.15 | 24.20 | 205,287 | -0.75(-3.02%) |
Mar 31, 2020 | 24.99 | 25.21 | 24.84 | 24.95 | 122,310 | -0.18(-0.73%) |
Mar 30, 2020 | 24.64 | 25.13 | 24.64 | 25.13 | 271,337 | +0.77(+3.17%) |
Mar 27, 2020 | 24.55 | 24.76 | 24.28 | 24.36 | 270,596 | -0.96(-3.78%) |
Mar 26, 2020 | 24.61 | 25.32 | 24.61 | 25.32 | 461,708 | +0.63(+2.54%) |
Mar 25, 2020 | 24.22 | 25.02 | 24.03 | 24.69 | 262,034 | +0.50(+2.08%) |
Mar 24, 2020 | 23.75 | 24.36 | 23.66 | 24.19 | 374,946 | +1.52(+6.71%) |
Mar 23, 2020 | 22.66 | 22.97 | 22.42 | 22.67 | 323,554 | -0.16(-0.68%) |
Mar 20, 2020 | 23.42 | 23.62 | 22.79 | 22.82 | 296,081 | -0.33(-1.42%) |
Mar 19, 2020 | 22.53 | 23.72 | 22.40 | 23.15 | 503,349 | +0.67(+3.00%) |
Mar 18, 2020 | 22.33 | 22.89 | 22.02 | 22.48 | 289,927 | -0.75(-3.22%) |
Mar 17, 2020 | 22.50 | 23.31 | 22.23 | 23.23 | 363,626 | +1.30(+5.93%) |
Mar 16, 2020 | 21.51 | 22.74 | 20.54 | 21.93 | 389,596 | -2.65(-10.78%) |
Mar 13, 2020 | 24.36 | 24.60 | 23.14 | 24.58 | 355,395 | +1.76(+7.72%) |
Mar 12, 2020 | 23.26 | 23.66 | 22.66 | 22.81 | 352,058 | -2.17(-8.69%) |
Mar 11, 2020 | 25.52 | 25.52 | 24.75 | 24.99 | 200,203 | -1.47(-5.57%) |
Mar 10, 2020 | 26.17 | 26.52 | 25.42 | 26.46 | 367,193 | +1.38(+5.51%) |
Mar 09, 2020 | 25.30 | 25.80 | 24.88 | 25.08 | 279,508 | -2.11(-7.78%) |
Mar 06, 2020 | 26.99 | 27.24 | 26.87 | 27.19 | 160,073 | -0.46(-1.66%) |
Mar 05, 2020 | 27.92 | 28.05 | 27.56 | 27.65 | 85,048 | -0.96(-3.34%) |
Mar 04, 2020 | 28.24 | 28.61 | 28.04 | 28.61 | 129,911 | +0.87(+3.14%) |
Mar 03, 2020 | 28.22 | 28.45 | 27.48 | 27.73 | 257,105 | -0.20(-0.71%) |