Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.46 | 28.46 | 28.00 | 28.13 | 18,757 | -0.18(-0.64%) |
May 28, 2020 | 28.19 | 28.34 | 28.15 | 28.32 | 15,032 | +0.20(+0.72%) |
May 27, 2020 | 28.20 | 28.24 | 27.61 | 28.11 | 17,538 | +0.41(+1.48%) |
May 26, 2020 | 27.51 | 27.91 | 27.51 | 27.70 | 20,594 | +0.82(+3.06%) |
May 22, 2020 | 26.73 | 26.89 | 26.60 | 26.88 | 29,791 | +0.25(+0.93%) |
May 21, 2020 | 26.66 | 26.85 | 26.50 | 26.63 | 14,269 | +0.04(+0.16%) |
May 20, 2020 | 26.43 | 26.59 | 26.36 | 26.59 | 20,875 | +0.56(+2.16%) |
May 19, 2020 | 26.36 | 26.49 | 26.03 | 26.03 | 68,996 | -0.49(-1.85%) |
May 18, 2020 | 26.00 | 26.66 | 26.00 | 26.52 | 32,727 | +1.40(+5.58%) |
May 15, 2020 | 24.82 | 25.12 | 24.75 | 25.12 | 41,928 | +0.14(+0.55%) |
May 14, 2020 | 24.85 | 24.99 | 24.02 | 24.98 | 34,360 | -0.00(-0.00%) |
May 13, 2020 | 25.53 | 25.53 | 24.94 | 24.98 | 31,742 | -0.83(-3.23%) |
May 12, 2020 | 27.06 | 27.06 | 25.81 | 25.81 | 33,098 | -1.47(-5.39%) |
May 11, 2020 | 27.17 | 27.64 | 26.94 | 27.28 | 22,791 | -0.20(-0.73%) |
May 08, 2020 | 26.94 | 27.53 | 26.94 | 27.48 | 28,246 | +1.05(+3.97%) |
May 07, 2020 | 26.55 | 26.74 | 26.39 | 26.43 | 91,167 | +0.28(+1.07%) |
May 06, 2020 | 26.55 | 26.55 | 26.15 | 26.15 | 16,182 | -0.07(-0.28%) |
May 05, 2020 | 26.42 | 26.63 | 26.20 | 26.23 | 14,740 | +0.15(+0.56%) |
May 04, 2020 | 25.91 | 26.12 | 25.59 | 26.08 | 11,513 | -0.18(-0.68%) |
May 01, 2020 | 26.60 | 26.71 | 26.11 | 26.26 | 15,557 | -1.04(-3.80%) |
Apr 30, 2020 | 27.87 | 27.87 | 26.75 | 27.30 | 28,541 | -0.59(-2.13%) |
Apr 29, 2020 | 28.20 | 28.40 | 27.89 | 27.89 | 24,081 | +0.13(+0.45%) |
Apr 28, 2020 | 28.19 | 28.34 | 27.74 | 27.77 | 34,657 | +0.25(+0.90%) |
Apr 27, 2020 | 26.66 | 27.56 | 26.66 | 27.52 | 10,161 | +1.06(+4.01%) |
Apr 24, 2020 | 26.39 | 26.64 | 26.07 | 26.46 | 11,364 | +0.26(+1.01%) |
Apr 23, 2020 | 26.62 | 26.87 | 26.19 | 26.19 | 7,815 | -0.43(-1.63%) |
Apr 22, 2020 | 26.70 | 26.77 | 26.45 | 26.63 | 18,506 | +0.36(+1.38%) |
Apr 21, 2020 | 25.92 | 26.50 | 25.87 | 26.26 | 21,390 | -0.45(-1.68%) |
Apr 20, 2020 | 26.74 | 27.03 | 26.66 | 26.71 | 29,239 | -0.65(-2.38%) |
Apr 17, 2020 | 27.31 | 27.52 | 27.06 | 27.36 | 15,888 | +0.74(+2.80%) |
Apr 16, 2020 | 26.74 | 26.77 | 26.28 | 26.62 | 17,391 | +0.11(+0.41%) |
Apr 15, 2020 | 27.07 | 27.07 | 26.37 | 26.51 | 25,423 | -1.34(-4.81%) |
Apr 14, 2020 | 27.85 | 28.15 | 27.72 | 27.85 | 20,145 | +0.77(+2.83%) |
Apr 13, 2020 | 28.17 | 28.19 | 27.06 | 27.08 | 27,872 | -1.32(-4.66%) |
Apr 09, 2020 | 27.19 | 28.41 | 27.19 | 28.41 | 17,985 | +1.82(+6.84%) |
Apr 08, 2020 | 25.90 | 26.68 | 25.83 | 26.59 | 15,772 | +0.93(+3.61%) |
Apr 07, 2020 | 26.36 | 26.88 | 25.64 | 25.66 | 37,874 | +0.09(+0.34%) |
Apr 06, 2020 | 24.98 | 25.65 | 24.98 | 25.58 | 13,249 | +1.63(+6.81%) |
Apr 03, 2020 | 24.14 | 24.39 | 23.46 | 23.94 | 11,916 | -0.43(-1.75%) |
Apr 02, 2020 | 24.14 | 24.69 | 23.92 | 24.37 | 25,909 | +0.17(+0.72%) |
Apr 01, 2020 | 24.80 | 24.80 | 23.49 | 24.20 | 15,262 | -1.66(-6.42%) |
Mar 31, 2020 | 25.91 | 26.00 | 25.05 | 25.86 | 11,997 | -0.51(-1.92%) |
Mar 30, 2020 | 25.21 | 26.40 | 25.07 | 26.36 | 40,973 | +0.88(+3.45%) |
Mar 27, 2020 | 25.37 | 26.16 | 24.13 | 25.49 | 18,978 | +0.47(+1.89%) |
Mar 26, 2020 | 23.70 | 25.01 | 23.58 | 25.01 | 36,544 | +1.54(+6.55%) |
Mar 25, 2020 | 22.88 | 24.46 | 22.66 | 23.48 | 36,193 | +0.61(+2.67%) |
Mar 24, 2020 | 21.93 | 22.87 | 21.72 | 22.87 | 18,271 | +1.80(+8.52%) |
Mar 23, 2020 | 21.76 | 21.76 | 20.39 | 21.07 | 39,155 | -0.71(-3.27%) |
Mar 20, 2020 | 22.58 | 22.97 | 21.55 | 21.78 | 152,495 | -0.61(-2.73%) |
Mar 19, 2020 | 22.26 | 22.93 | 21.95 | 22.40 | 36,117 | -0.28(-1.23%) |
Mar 18, 2020 | 22.27 | 23.01 | 21.72 | 22.68 | 37,908 | -0.93(-3.94%) |
Mar 17, 2020 | 22.03 | 24.12 | 21.66 | 23.60 | 33,581 | +2.16(+10.05%) |
Mar 16, 2020 | 24.07 | 25.04 | 21.45 | 21.45 | 24,954 | -5.20(-19.51%) |
Mar 13, 2020 | 25.22 | 26.65 | 24.14 | 26.65 | 27,373 | +2.68(+11.20%) |
Mar 12, 2020 | 24.10 | 24.82 | 23.10 | 23.96 | 37,005 | -2.17(-8.31%) |
Mar 11, 2020 | 27.55 | 27.55 | 25.87 | 26.13 | 31,485 | -2.02(-7.17%) |
Mar 10, 2020 | 28.22 | 28.22 | 26.69 | 28.15 | 34,274 | +0.89(+3.27%) |
Mar 09, 2020 | 28.14 | 28.32 | 27.08 | 27.26 | 42,111 | -2.70(-9.00%) |
Mar 06, 2020 | 29.88 | 30.06 | 28.90 | 29.96 | 26,819 | -0.68(-2.21%) |
Mar 05, 2020 | 30.76 | 31.02 | 30.27 | 30.63 | 24,385 | -0.84(-2.68%) |
Mar 04, 2020 | 30.78 | 31.51 | 30.70 | 31.48 | 25,355 | +1.31(+4.35%) |
Mar 03, 2020 | 30.20 | 30.93 | 29.91 | 30.16 | 176,086 | +0.05(+0.15%) |