Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.76 | 27.97 | 27.63 | 27.97 | 32,133 | +0.09(+0.32%) |
May 28, 2020 | 28.15 | 28.21 | 27.89 | 27.89 | 83,857 | -0.17(-0.59%) |
May 27, 2020 | 27.90 | 28.05 | 27.65 | 28.05 | 11,540 | +0.56(+2.02%) |
May 26, 2020 | 27.62 | 27.70 | 27.44 | 27.50 | 14,636 | +0.61(+2.28%) |
May 22, 2020 | 26.85 | 26.91 | 26.74 | 26.89 | 19,301 | +0.02(+0.07%) |
May 21, 2020 | 26.91 | 27.08 | 26.75 | 26.87 | 142,251 | -0.07(-0.28%) |
May 20, 2020 | 26.92 | 27.12 | 26.92 | 26.94 | 39,470 | +0.28(+1.04%) |
May 19, 2020 | 26.90 | 27.01 | 26.66 | 26.66 | 47,323 | -0.27(-1.00%) |
May 18, 2020 | 26.55 | 27.10 | 26.52 | 26.93 | 19,837 | +1.06(+4.09%) |
May 15, 2020 | 25.61 | 25.90 | 25.61 | 25.87 | 11,753 | +0.04(+0.14%) |
May 14, 2020 | 25.23 | 25.84 | 24.91 | 25.84 | 94,544 | +0.41(+1.60%) |
May 13, 2020 | 25.99 | 25.99 | 25.24 | 25.43 | 44,642 | -0.70(-2.66%) |
May 12, 2020 | 26.88 | 26.91 | 26.07 | 26.12 | 23,731 | -0.65(-2.42%) |
May 11, 2020 | 26.67 | 26.87 | 26.50 | 26.77 | 40,771 | -0.13(-0.48%) |
May 08, 2020 | 26.65 | 26.94 | 26.65 | 26.90 | 23,722 | +0.61(+2.32%) |
May 07, 2020 | 26.28 | 26.53 | 26.28 | 26.29 | 21,902 | +0.30(+1.14%) |
May 06, 2020 | 26.49 | 26.49 | 25.99 | 25.99 | 25,748 | -0.33(-1.27%) |
May 05, 2020 | 26.42 | 26.59 | 26.28 | 26.33 | 72,620 | +0.21(+0.82%) |
May 04, 2020 | 25.99 | 26.12 | 25.77 | 26.12 | 24,150 | +0.05(+0.18%) |
May 01, 2020 | 26.34 | 26.38 | 25.99 | 26.07 | 26,741 | -0.80(-2.97%) |
Apr 30, 2020 | 27.02 | 27.10 | 26.78 | 26.87 | 18,453 | -0.53(-1.93%) |
Apr 29, 2020 | 27.21 | 27.58 | 27.14 | 27.40 | 58,623 | +0.61(+2.29%) |
Apr 28, 2020 | 27.11 | 27.18 | 26.76 | 26.78 | 17,716 | +0.07(+0.28%) |
Apr 27, 2020 | 26.42 | 26.77 | 26.32 | 26.71 | 48,834 | +0.71(+2.75%) |
Apr 24, 2020 | 25.91 | 26.12 | 25.71 | 26.00 | 40,651 | +0.26(+1.01%) |
Apr 23, 2020 | 25.82 | 26.09 | 25.73 | 25.74 | 24,409 | +0.02(+0.07%) |
Apr 22, 2020 | 25.76 | 25.83 | 25.58 | 25.72 | 34,027 | +0.45(+1.76%) |
Apr 21, 2020 | 25.56 | 25.61 | 25.16 | 25.27 | 36,955 | -0.63(-2.43%) |
Apr 20, 2020 | 26.18 | 26.42 | 25.90 | 25.90 | 69,667 | -0.57(-2.17%) |
Apr 17, 2020 | 26.38 | 26.57 | 26.12 | 26.48 | 53,591 | +0.72(+2.81%) |
Apr 16, 2020 | 25.69 | 25.80 | 25.41 | 25.75 | 853,703 | +0.08(+0.33%) |
Apr 15, 2020 | 25.83 | 25.87 | 25.48 | 25.67 | 34,882 | -0.83(-3.15%) |
Apr 14, 2020 | 26.44 | 26.50 | 26.25 | 26.50 | 33,975 | +0.64(+2.47%) |
Apr 13, 2020 | 26.23 | 26.40 | 25.50 | 25.86 | 54,453 | -0.44(-1.66%) |
Apr 09, 2020 | 26.12 | 26.60 | 26.02 | 26.30 | 53,591 | +0.57(+2.24%) |
Apr 08, 2020 | 25.01 | 25.79 | 24.97 | 25.73 | 26,059 | +0.99(+4.01%) |
Apr 07, 2020 | 25.45 | 25.65 | 24.73 | 24.73 | 35,306 | +0.16(+0.64%) |
Apr 06, 2020 | 23.79 | 24.62 | 23.79 | 24.58 | 625,259 | +1.63(+7.11%) |
Apr 03, 2020 | 23.33 | 23.56 | 22.79 | 22.94 | 58,120 | -0.56(-2.37%) |
Apr 02, 2020 | 22.80 | 23.50 | 22.80 | 23.50 | 67,843 | +0.44(+1.89%) |
Apr 01, 2020 | 23.23 | 23.43 | 22.81 | 23.06 | 31,837 | -1.13(-4.68%) |
Mar 31, 2020 | 24.39 | 24.64 | 24.01 | 24.20 | 41,438 | -0.45(-1.81%) |
Mar 30, 2020 | 24.18 | 24.65 | 24.03 | 24.64 | 37,637 | +0.76(+3.19%) |
Mar 27, 2020 | 23.82 | 24.44 | 23.72 | 23.88 | 38,926 | -0.74(-3.02%) |
Mar 26, 2020 | 23.25 | 24.75 | 23.25 | 24.62 | 38,560 | +1.56(+6.76%) |
Mar 25, 2020 | 22.67 | 23.96 | 22.33 | 23.06 | 118,744 | +0.55(+2.43%) |
Mar 24, 2020 | 21.38 | 22.60 | 21.38 | 22.52 | 87,069 | +1.76(+8.49%) |
Mar 23, 2020 | 21.26 | 21.26 | 20.33 | 20.76 | 261,522 | -0.67(-3.14%) |
Mar 20, 2020 | 22.74 | 22.74 | 21.39 | 21.43 | 64,205 | -1.00(-4.44%) |
Mar 19, 2020 | 22.04 | 22.91 | 20.03 | 22.42 | 202,627 | +0.06(+0.27%) |
Mar 18, 2020 | 22.62 | 22.84 | 21.12 | 22.36 | 77,473 | -1.24(-5.25%) |
Mar 17, 2020 | 22.94 | 23.86 | 22.48 | 23.60 | 129,255 | +1.02(+4.53%) |
Mar 16, 2020 | 23.65 | 24.21 | 22.35 | 22.58 | 90,494 | -3.02(-11.81%) |
Mar 13, 2020 | 25.23 | 25.61 | 23.86 | 25.61 | 192,724 | +1.95(+8.22%) |
Mar 12, 2020 | 24.69 | 25.40 | 23.66 | 23.66 | 281,112 | -2.79(-10.56%) |
Mar 11, 2020 | 27.05 | 27.12 | 26.15 | 26.45 | 127,689 | -1.25(-4.52%) |
Mar 10, 2020 | 27.60 | 27.71 | 26.48 | 27.71 | 92,666 | +0.99(+3.69%) |
Mar 09, 2020 | 26.72 | 27.50 | 25.82 | 26.72 | 32,101 | -1.89(-6.61%) |
Mar 06, 2020 | 28.14 | 28.76 | 28.01 | 28.61 | 113,227 | -0.39(-1.33%) |
Mar 05, 2020 | 29.18 | 29.47 | 28.74 | 29.00 | 46,029 | -0.86(-2.86%) |
Mar 04, 2020 | 29.15 | 29.86 | 29.07 | 29.85 | 56,383 | +1.18(+4.12%) |
Mar 03, 2020 | 29.42 | 29.79 | 28.46 | 28.67 | 111,119 | -0.59(-2.02%) |