Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.59 | 27.75 | 26.56 | 26.69 | 1,111,300 | -0.97(-3.51%) |
May 28, 2020 | 28.82 | 28.82 | 27.54 | 27.66 | 706,595 | -0.88(-3.08%) |
May 27, 2020 | 27.93 | 28.74 | 26.76 | 28.54 | 1,374,903 | +1.31(+4.81%) |
May 26, 2020 | 28.97 | 29.10 | 27.10 | 27.23 | 1,155,929 | -0.95(-3.37%) |
May 22, 2020 | 27.86 | 28.27 | 27.23 | 28.18 | 575,800 | +0.36(+1.29%) |
May 21, 2020 | 28.07 | 28.12 | 27.25 | 27.82 | 839,776 | -0.24(-0.86%) |
May 20, 2020 | 28.15 | 28.44 | 27.81 | 28.06 | 808,330 | +0.49(+1.78%) |
May 19, 2020 | 28.03 | 28.20 | 27.46 | 27.57 | 695,032 | -0.78(-2.75%) |
May 18, 2020 | 28.90 | 28.99 | 27.77 | 28.35 | 1,262,440 | -0.02(-0.07%) |
May 15, 2020 | 27.66 | 28.59 | 27.33 | 28.37 | 685,500 | +0.61(+2.20%) |
May 14, 2020 | 26.67 | 27.82 | 26.60 | 27.76 | 1,175,439 | +0.67(+2.47%) |
May 13, 2020 | 26.71 | 27.24 | 26.30 | 27.09 | 872,273 | +0.18(+0.67%) |
May 12, 2020 | 28.16 | 28.40 | 26.84 | 26.91 | 844,968 | -1.23(-4.37%) |
May 11, 2020 | 28.39 | 28.40 | 27.76 | 28.14 | 1,138,653 | +0.04(+0.14%) |
May 08, 2020 | 27.97 | 28.43 | 27.71 | 28.10 | 846,000 | +0.48(+1.74%) |
May 07, 2020 | 28.45 | 28.45 | 27.07 | 27.62 | 1,165,445 | -0.25(-0.90%) |
May 06, 2020 | 27.50 | 28.29 | 27.25 | 27.87 | 1,040,739 | +0.52(+1.90%) |
May 05, 2020 | 26.32 | 27.99 | 26.28 | 27.35 | 1,334,463 | +1.62(+6.30%) |
May 04, 2020 | 25.95 | 26.43 | 25.32 | 25.73 | 1,627,438 | -0.27(-1.04%) |
May 01, 2020 | 26.78 | 27.24 | 25.98 | 26.00 | 2,234,100 | -1.34(-4.90%) |
Apr 30, 2020 | 28.40 | 28.48 | 27.23 | 27.34 | 7,013,566 | -3.68(-11.86%) |
Apr 29, 2020 | 28.23 | 31.42 | 28.02 | 31.02 | 1,190,401 | +3.05(+10.90%) |
Apr 28, 2020 | 30.36 | 30.75 | 27.55 | 27.97 | 1,200,768 | -2.31(-7.63%) |
Apr 27, 2020 | 30.08 | 30.59 | 29.90 | 30.28 | 873,074 | +0.55(+1.85%) |
Apr 24, 2020 | 28.69 | 30.34 | 28.21 | 29.73 | 812,700 | +1.42(+5.02%) |
Apr 23, 2020 | 27.80 | 28.99 | 27.70 | 28.31 | 586,855 | +0.64(+2.31%) |
Apr 22, 2020 | 27.88 | 27.92 | 27.08 | 27.67 | 538,351 | +0.25(+0.91%) |
Apr 21, 2020 | 28.27 | 28.32 | 26.85 | 27.42 | 677,795 | -1.16(-4.06%) |
Apr 20, 2020 | 28.88 | 29.41 | 28.24 | 28.58 | 522,566 | -0.67(-2.29%) |
Apr 17, 2020 | 29.45 | 29.50 | 28.22 | 29.25 | 642,700 | +1.07(+3.80%) |
Apr 16, 2020 | 27.99 | 28.50 | 27.57 | 28.18 | 873,093 | +0.61(+2.21%) |
Apr 15, 2020 | 28.29 | 28.29 | 27.44 | 27.57 | 528,986 | -1.18(-4.10%) |
Apr 14, 2020 | 28.42 | 28.84 | 27.62 | 28.75 | 839,587 | +1.18(+4.28%) |
Apr 13, 2020 | 26.95 | 27.74 | 26.61 | 27.57 | 437,414 | +0.46(+1.70%) |
Apr 09, 2020 | 26.74 | 27.38 | 25.77 | 27.11 | 882,000 | +0.89(+3.39%) |
Apr 08, 2020 | 25.54 | 26.41 | 24.62 | 26.22 | 573,848 | +1.27(+5.09%) |
Apr 07, 2020 | 26.93 | 27.00 | 24.88 | 24.95 | 832,939 | -1.25(-4.77%) |
Apr 06, 2020 | 25.25 | 26.43 | 25.17 | 26.20 | 869,148 | +1.99(+8.22%) |
Apr 03, 2020 | 26.90 | 27.56 | 24.05 | 24.21 | 867,300 | -2.82(-10.43%) |
Apr 02, 2020 | 25.94 | 27.15 | 25.79 | 27.03 | 523,964 | +0.75(+2.85%) |
Apr 01, 2020 | 26.55 | 27.69 | 25.84 | 26.28 | 633,121 | -1.33(-4.82%) |
Mar 31, 2020 | 27.61 | 28.41 | 27.14 | 27.61 | 922,810 | -0.10(-0.36%) |
Mar 30, 2020 | 25.71 | 27.89 | 25.71 | 27.71 | 839,470 | +2.00(+7.78%) |
Mar 27, 2020 | 26.50 | 27.26 | 25.25 | 25.71 | 810,500 | -1.54(-5.65%) |
Mar 26, 2020 | 26.69 | 28.68 | 26.57 | 27.25 | 1,255,438 | +0.88(+3.34%) |
Mar 25, 2020 | 27.18 | 28.85 | 26.20 | 26.37 | 1,155,733 | -0.68(-2.51%) |
Mar 24, 2020 | 25.34 | 27.55 | 24.66 | 27.05 | 912,535 | +2.86(+11.82%) |
Mar 23, 2020 | 25.62 | 25.99 | 23.03 | 24.19 | 887,111 | -1.28(-5.03%) |
Mar 20, 2020 | 27.13 | 28.22 | 25.20 | 25.47 | 1,594,100 | -1.25(-4.68%) |
Mar 19, 2020 | 24.84 | 27.45 | 24.02 | 26.72 | 1,593,048 | +1.82(+7.31%) |
Mar 18, 2020 | 22.37 | 26.02 | 21.82 | 24.90 | 1,566,450 | +0.85(+3.53%) |
Mar 17, 2020 | 21.47 | 24.16 | 20.50 | 24.05 | 1,733,104 | +3.55(+17.32%) |
Mar 16, 2020 | 22.22 | 23.86 | 20.50 | 20.50 | 1,402,889 | -5.14(-20.05%) |
Mar 13, 2020 | 24.99 | 25.65 | 23.13 | 25.64 | 1,244,300 | +1.70(+7.10%) |
Mar 12, 2020 | 22.21 | 24.38 | 20.47 | 23.94 | 1,944,178 | -0.84(-3.39%) |
Mar 11, 2020 | 27.31 | 27.86 | 24.00 | 24.78 | 1,500,226 | -3.27(-11.66%) |
Mar 10, 2020 | 28.31 | 29.38 | 27.01 | 28.05 | 885,379 | +0.68(+2.48%) |
Mar 09, 2020 | 26.76 | 28.90 | 26.18 | 27.37 | 913,021 | -1.72(-5.91%) |
Mar 06, 2020 | 29.50 | 29.95 | 28.12 | 29.09 | 596,200 | -1.47(-4.81%) |
Mar 05, 2020 | 30.45 | 31.50 | 30.00 | 30.56 | 614,722 | -0.69(-2.21%) |
Mar 04, 2020 | 30.64 | 31.34 | 30.00 | 31.25 | 854,297 | +1.31(+4.38%) |
Mar 03, 2020 | 29.86 | 30.79 | 29.60 | 29.94 | 987,633 | +0.46(+1.56%) |