Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.60 | 28.05 | 27.30 | 27.85 | 190,175 | -0.05(-0.17%) |
May 28, 2020 | 29.65 | 29.65 | 27.71 | 27.90 | 225,491 | -1.82(-6.11%) |
May 27, 2020 | 29.04 | 29.77 | 28.69 | 29.72 | 140,208 | +0.95(+3.30%) |
May 26, 2020 | 28.58 | 29.01 | 28.10 | 28.77 | 184,034 | +1.25(+4.56%) |
May 22, 2020 | 28.10 | 28.10 | 27.28 | 27.51 | 64,945 | -0.48(-1.71%) |
May 21, 2020 | 27.77 | 28.50 | 27.77 | 27.99 | 69,089 | +0.20(+0.73%) |
May 20, 2020 | 27.54 | 28.34 | 27.25 | 27.79 | 91,900 | +0.76(+2.80%) |
May 19, 2020 | 27.48 | 27.76 | 26.98 | 27.03 | 93,387 | -0.61(-2.20%) |
May 18, 2020 | 27.15 | 27.80 | 27.15 | 27.64 | 139,435 | +1.69(+6.50%) |
May 15, 2020 | 25.03 | 26.24 | 25.03 | 25.95 | 145,504 | +0.84(+3.34%) |
May 14, 2020 | 25.03 | 25.34 | 24.16 | 25.11 | 123,433 | -0.52(-2.02%) |
May 13, 2020 | 25.88 | 26.12 | 24.91 | 25.63 | 121,937 | -0.49(-1.87%) |
May 12, 2020 | 26.96 | 27.16 | 25.75 | 26.12 | 160,404 | -0.89(-3.31%) |
May 11, 2020 | 28.19 | 28.19 | 26.86 | 27.01 | 166,187 | -1.53(-5.36%) |
May 08, 2020 | 28.20 | 28.79 | 27.87 | 28.55 | 132,819 | +1.04(+3.79%) |
May 07, 2020 | 28.07 | 28.37 | 27.38 | 27.50 | 173,259 | +0.40(+1.46%) |
May 06, 2020 | 27.43 | 27.85 | 26.96 | 27.11 | 114,194 | -0.41(-1.51%) |
May 05, 2020 | 27.58 | 28.03 | 27.19 | 27.52 | 198,964 | +0.08(+0.30%) |
May 04, 2020 | 27.73 | 28.23 | 27.03 | 27.44 | 110,885 | -0.43(-1.56%) |
May 01, 2020 | 27.50 | 27.95 | 26.85 | 27.87 | 133,036 | +0.25(+0.90%) |
Apr 30, 2020 | 28.62 | 29.56 | 27.45 | 27.62 | 120,370 | -1.63(-5.58%) |
Apr 29, 2020 | 28.18 | 29.44 | 27.84 | 29.26 | 128,075 | +1.96(+7.20%) |
Apr 28, 2020 | 27.46 | 27.60 | 26.86 | 27.29 | 102,038 | +0.44(+1.65%) |
Apr 27, 2020 | 25.93 | 27.02 | 25.93 | 26.85 | 89,127 | +1.09(+4.22%) |
Apr 24, 2020 | 26.29 | 26.43 | 25.46 | 25.76 | 60,283 | -0.33(-1.27%) |
Apr 23, 2020 | 25.78 | 26.67 | 25.78 | 26.09 | 77,517 | +0.43(+1.69%) |
Apr 22, 2020 | 26.43 | 26.77 | 25.35 | 25.66 | 83,398 | -0.06(-0.22%) |
Apr 21, 2020 | 24.35 | 25.91 | 24.22 | 25.71 | 143,509 | +0.52(+2.05%) |
Apr 20, 2020 | 25.87 | 27.02 | 24.91 | 25.20 | 115,478 | -0.23(-0.91%) |
Apr 17, 2020 | 24.77 | 25.68 | 24.53 | 25.43 | 101,701 | +1.37(+5.67%) |
Apr 16, 2020 | 24.63 | 25.01 | 23.26 | 24.06 | 157,009 | -0.46(-1.88%) |
Apr 15, 2020 | 24.55 | 25.35 | 24.07 | 24.52 | 177,802 | -0.94(-3.69%) |
Apr 14, 2020 | 26.88 | 26.97 | 25.19 | 25.46 | 208,659 | -1.04(-3.93%) |
Apr 13, 2020 | 26.82 | 27.19 | 26.34 | 26.51 | 108,777 | -0.68(-2.51%) |
Apr 09, 2020 | 26.29 | 27.56 | 25.92 | 27.19 | 153,094 | +1.48(+5.78%) |
Apr 08, 2020 | 24.56 | 26.29 | 24.28 | 25.70 | 147,112 | +1.46(+6.01%) |
Apr 07, 2020 | 24.56 | 25.35 | 23.55 | 24.25 | 229,448 | +0.34(+1.43%) |
Apr 06, 2020 | 24.28 | 24.51 | 23.07 | 23.91 | 172,449 | +0.31(+1.33%) |
Apr 03, 2020 | 23.56 | 23.96 | 22.94 | 23.59 | 148,432 | -0.17(-0.70%) |
Apr 02, 2020 | 23.40 | 24.43 | 23.31 | 23.76 | 151,918 | +0.32(+1.38%) |
Apr 01, 2020 | 22.39 | 23.91 | 22.35 | 23.44 | 204,265 | -0.15(-0.63%) |
Mar 31, 2020 | 24.09 | 24.84 | 23.28 | 23.58 | 197,379 | -0.75(-3.07%) |
Mar 30, 2020 | 23.55 | 24.89 | 23.25 | 24.33 | 181,721 | +0.93(+3.98%) |
Mar 27, 2020 | 23.56 | 24.14 | 22.56 | 23.40 | 222,702 | -0.96(-3.94%) |
Mar 26, 2020 | 24.12 | 24.91 | 23.55 | 24.36 | 162,539 | +0.50(+2.09%) |
Mar 25, 2020 | 23.56 | 25.10 | 22.69 | 23.86 | 208,705 | +0.19(+0.82%) |
Mar 24, 2020 | 23.08 | 23.81 | 22.42 | 23.67 | 208,468 | +1.60(+7.23%) |
Mar 23, 2020 | 22.70 | 22.70 | 20.98 | 22.07 | 300,648 | -0.53(-2.33%) |
Mar 20, 2020 | 23.24 | 23.53 | 21.54 | 22.60 | 354,221 | -0.63(-2.70%) |
Mar 19, 2020 | 20.76 | 23.92 | 20.08 | 23.22 | 238,983 | +3.03(+14.98%) |
Mar 18, 2020 | 20.41 | 21.50 | 19.34 | 20.20 | 252,980 | -1.51(-6.97%) |
Mar 17, 2020 | 20.95 | 22.27 | 19.00 | 21.71 | 353,588 | +1.05(+5.09%) |
Mar 16, 2020 | 23.08 | 23.77 | 20.53 | 20.66 | 260,094 | -4.67(-18.43%) |
Mar 13, 2020 | 25.15 | 25.33 | 23.85 | 25.33 | 319,633 | +1.24(+5.13%) |
Mar 12, 2020 | 25.82 | 26.74 | 23.97 | 24.09 | 306,449 | -2.85(-10.58%) |
Mar 11, 2020 | 26.28 | 27.10 | 26.03 | 26.94 | 183,707 | -0.21(-0.78%) |
Mar 10, 2020 | 26.99 | 27.80 | 25.40 | 27.15 | 372,361 | +0.68(+2.58%) |
Mar 09, 2020 | 29.36 | 29.36 | 26.30 | 26.47 | 200,759 | -3.70(-12.26%) |
Mar 06, 2020 | 28.93 | 30.25 | 28.60 | 30.17 | 213,269 | +0.59(+2.00%) |
Mar 05, 2020 | 29.30 | 29.85 | 29.19 | 29.58 | 265,483 | -0.18(-0.59%) |
Mar 04, 2020 | 28.51 | 29.95 | 28.19 | 29.75 | 250,423 | +1.59(+5.63%) |
Mar 03, 2020 | 28.04 | 28.60 | 27.61 | 28.17 | 237,157 | +0.14(+0.49%) |