Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.04 | 27.47 | 26.35 | 27.14 | 581,400 | +0.09(+0.33%) |
May 28, 2020 | 27.59 | 28.13 | 26.97 | 27.05 | 296,343 | -0.45(-1.64%) |
May 27, 2020 | 27.88 | 27.95 | 25.68 | 27.50 | 855,653 | +0.07(+0.26%) |
May 26, 2020 | 28.90 | 29.08 | 26.82 | 27.43 | 1,036,359 | -0.93(-3.28%) |
May 22, 2020 | 28.28 | 28.75 | 27.82 | 28.36 | 422,400 | +0.00(+0.00%) |
May 21, 2020 | 28.92 | 29.03 | 27.80 | 28.36 | 537,703 | -0.44(-1.53%) |
May 20, 2020 | 29.09 | 29.44 | 28.40 | 28.80 | 450,325 | +0.13(+0.45%) |
May 19, 2020 | 28.50 | 29.56 | 28.22 | 28.67 | 529,547 | +0.31(+1.09%) |
May 18, 2020 | 28.55 | 29.89 | 28.18 | 28.36 | 764,768 | -0.31(-1.08%) |
May 15, 2020 | 27.48 | 29.65 | 27.07 | 28.67 | 736,800 | +0.74(+2.65%) |
May 14, 2020 | 27.70 | 28.56 | 26.68 | 27.93 | 889,389 | -0.33(-1.17%) |
May 13, 2020 | 28.50 | 28.91 | 25.57 | 28.26 | 2,013,647 | -1.61(-5.39%) |
May 12, 2020 | 29.72 | 30.81 | 28.00 | 29.87 | 1,522,096 | +1.06(+3.68%) |
May 11, 2020 | 28.72 | 30.00 | 27.90 | 28.81 | 1,146,628 | +0.97(+3.48%) |
May 08, 2020 | 25.87 | 27.84 | 25.75 | 27.84 | 1,316,500 | +2.46(+9.69%) |
May 07, 2020 | 25.44 | 26.13 | 24.92 | 25.38 | 546,210 | +0.40(+1.60%) |
May 06, 2020 | 25.03 | 25.82 | 24.71 | 24.98 | 344,837 | -0.02(-0.08%) |
May 05, 2020 | 25.51 | 25.67 | 24.71 | 25.00 | 559,094 | -0.12(-0.48%) |
May 04, 2020 | 25.16 | 25.65 | 24.56 | 25.12 | 483,175 | -0.05(-0.20%) |
May 01, 2020 | 26.25 | 26.63 | 24.76 | 25.17 | 413,100 | -1.50(-5.62%) |
Apr 30, 2020 | 26.35 | 27.15 | 25.54 | 26.67 | 699,371 | +0.05(+0.19%) |
Apr 29, 2020 | 25.67 | 27.00 | 25.41 | 26.62 | 1,215,355 | +1.22(+4.80%) |
Apr 28, 2020 | 26.62 | 26.62 | 24.91 | 25.40 | 330,249 | -1.00(-3.79%) |
Apr 27, 2020 | 26.48 | 26.54 | 25.11 | 26.40 | 662,541 | +0.27(+1.03%) |
Apr 24, 2020 | 25.91 | 26.53 | 25.23 | 26.13 | 1,327,100 | +0.09(+0.35%) |
Apr 23, 2020 | 25.30 | 26.62 | 25.00 | 26.04 | 818,535 | +0.53(+2.08%) |
Apr 22, 2020 | 25.59 | 25.75 | 24.84 | 25.51 | 560,472 | -0.24(-0.93%) |
Apr 21, 2020 | 25.47 | 26.75 | 24.80 | 25.75 | 1,016,634 | +0.17(+0.66%) |
Apr 20, 2020 | 25.00 | 26.33 | 24.22 | 25.58 | 674,192 | +0.43(+1.73%) |
Apr 17, 2020 | 25.70 | 25.71 | 24.53 | 25.14 | 542,400 | +0.07(+0.26%) |
Apr 16, 2020 | 25.89 | 26.15 | 24.30 | 25.08 | 1,254,596 | -0.82(-3.17%) |
Apr 15, 2020 | 25.60 | 26.15 | 25.11 | 25.90 | 971,139 | -0.38(-1.45%) |
Apr 14, 2020 | 26.06 | 26.79 | 25.25 | 26.28 | 1,081,288 | +0.04(+0.15%) |
Apr 13, 2020 | 25.39 | 26.59 | 24.47 | 26.24 | 1,541,219 | +1.20(+4.79%) |
Apr 09, 2020 | 24.54 | 25.92 | 23.62 | 25.04 | 4,056,500 | +1.04(+4.33%) |
Apr 08, 2020 | 24.99 | 25.60 | 23.73 | 24.00 | 4,497,188 | -2.79(-10.41%) |
Apr 07, 2020 | 28.00 | 28.59 | 26.70 | 26.79 | 496,536 | -0.98(-3.53%) |
Apr 06, 2020 | 26.02 | 27.82 | 26.02 | 27.77 | 464,955 | +2.07(+8.05%) |
Apr 03, 2020 | 27.06 | 27.48 | 25.21 | 25.70 | 366,800 | -1.49(-5.48%) |
Apr 02, 2020 | 27.99 | 27.99 | 26.04 | 27.19 | 438,327 | -0.04(-0.15%) |
Apr 01, 2020 | 24.68 | 27.60 | 24.62 | 27.23 | 1,044,174 | +1.08(+4.13%) |
Mar 31, 2020 | 25.53 | 26.39 | 25.12 | 26.15 | 737,390 | +0.67(+2.63%) |
Mar 30, 2020 | 24.43 | 26.02 | 23.59 | 25.48 | 616,833 | +1.51(+6.30%) |
Mar 27, 2020 | 25.00 | 26.10 | 23.97 | 23.97 | 298,800 | -1.73(-6.73%) |
Mar 26, 2020 | 25.80 | 26.20 | 24.68 | 25.70 | 441,518 | -0.11(-0.43%) |
Mar 25, 2020 | 27.25 | 27.88 | 25.48 | 25.81 | 415,597 | -1.69(-6.15%) |
Mar 24, 2020 | 25.82 | 27.53 | 25.01 | 27.50 | 695,517 | +3.71(+15.59%) |
Mar 23, 2020 | 23.89 | 23.93 | 22.00 | 23.79 | 389,137 | +0.34(+1.45%) |
Mar 20, 2020 | 22.98 | 24.84 | 22.81 | 23.45 | 1,845,900 | +0.96(+4.27%) |
Mar 19, 2020 | 19.90 | 23.88 | 19.63 | 22.49 | 595,743 | +2.59(+13.02%) |
Mar 18, 2020 | 18.65 | 20.29 | 17.50 | 19.90 | 416,177 | +0.37(+1.89%) |
Mar 17, 2020 | 18.42 | 19.72 | 18.01 | 19.53 | 595,024 | +1.73(+9.72%) |
Mar 16, 2020 | 21.41 | 21.41 | 17.48 | 17.80 | 788,585 | -5.59(-23.90%) |
Mar 13, 2020 | 25.51 | 26.06 | 22.71 | 23.39 | 568,500 | -1.10(-4.49%) |
Mar 12, 2020 | 26.17 | 27.54 | 24.23 | 24.49 | 640,014 | -3.09(-11.20%) |
Mar 11, 2020 | 27.21 | 28.38 | 27.18 | 27.58 | 444,545 | -0.19(-0.68%) |
Mar 10, 2020 | 27.00 | 28.18 | 26.67 | 27.77 | 451,427 | +1.67(+6.40%) |
Mar 09, 2020 | 28.00 | 28.00 | 26.00 | 26.10 | 561,835 | -3.51(-11.85%) |
Mar 06, 2020 | 29.48 | 30.16 | 29.03 | 29.61 | 479,100 | -0.49(-1.63%) |
Mar 05, 2020 | 29.56 | 30.21 | 28.89 | 30.10 | 545,779 | -0.06(-0.20%) |
Mar 04, 2020 | 28.74 | 30.72 | 28.02 | 30.16 | 1,779,652 | +1.91(+6.76%) |
Mar 03, 2020 | 29.00 | 29.86 | 27.80 | 28.25 | 1,769,800 | -1.85(-6.15%) |