Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.80 | 27.70 | 26.27 | 27.58 | 1,016,700 | +1.07(+4.04%) |
May 28, 2020 | 27.62 | 27.62 | 26.39 | 26.51 | 544,521 | -0.84(-3.07%) |
May 27, 2020 | 27.24 | 27.64 | 26.17 | 27.35 | 703,029 | +0.60(+2.24%) |
May 26, 2020 | 27.20 | 27.66 | 26.64 | 26.75 | 611,351 | +0.56(+2.14%) |
May 22, 2020 | 26.14 | 26.99 | 25.60 | 26.19 | 464,700 | +0.27(+1.04%) |
May 21, 2020 | 26.27 | 26.79 | 25.83 | 25.92 | 746,345 | -0.53(-2.00%) |
May 20, 2020 | 25.72 | 26.55 | 25.63 | 26.45 | 967,071 | +1.28(+5.09%) |
May 19, 2020 | 25.30 | 26.07 | 25.02 | 25.17 | 546,939 | -0.45(-1.76%) |
May 18, 2020 | 25.43 | 26.32 | 25.38 | 25.62 | 1,201,403 | +1.28(+5.26%) |
May 15, 2020 | 23.82 | 24.65 | 23.52 | 24.34 | 1,029,000 | +0.47(+1.97%) |
May 14, 2020 | 23.20 | 23.91 | 21.85 | 23.87 | 1,097,453 | +0.09(+0.38%) |
May 13, 2020 | 24.35 | 24.57 | 22.93 | 23.78 | 1,293,453 | -0.87(-3.53%) |
May 12, 2020 | 26.06 | 26.34 | 24.65 | 24.65 | 600,514 | -1.47(-5.63%) |
May 11, 2020 | 26.50 | 26.58 | 25.94 | 26.12 | 797,223 | -0.88(-3.26%) |
May 08, 2020 | 27.25 | 27.96 | 26.83 | 27.00 | 703,400 | +0.13(+0.48%) |
May 07, 2020 | 25.75 | 26.93 | 25.39 | 26.87 | 877,780 | +0.56(+2.13%) |
May 06, 2020 | 27.07 | 27.37 | 26.17 | 26.31 | 812,558 | -0.78(-2.88%) |
May 05, 2020 | 26.95 | 27.90 | 26.71 | 27.09 | 671,841 | +0.51(+1.92%) |
May 04, 2020 | 26.09 | 26.64 | 25.77 | 26.58 | 492,702 | +0.10(+0.38%) |
May 01, 2020 | 26.58 | 27.13 | 25.91 | 26.48 | 582,200 | -0.92(-3.36%) |
Apr 30, 2020 | 27.58 | 28.16 | 27.00 | 27.40 | 786,269 | -0.66(-2.35%) |
Apr 29, 2020 | 27.43 | 28.39 | 26.91 | 28.06 | 1,253,527 | +1.70(+6.47%) |
Apr 28, 2020 | 27.27 | 27.50 | 26.30 | 26.36 | 675,496 | -0.27(-1.03%) |
Apr 27, 2020 | 24.31 | 26.82 | 24.31 | 26.63 | 960,253 | +2.49(+10.31%) |
Apr 24, 2020 | 24.25 | 24.43 | 23.66 | 24.14 | 1,095,900 | -0.10(-0.41%) |
Apr 23, 2020 | 24.78 | 25.84 | 24.21 | 24.24 | 790,268 | -0.27(-1.10%) |
Apr 22, 2020 | 24.65 | 25.03 | 24.33 | 24.51 | 509,681 | +0.45(+1.87%) |
Apr 21, 2020 | 25.06 | 25.38 | 23.67 | 24.06 | 709,969 | -1.73(-6.71%) |
Apr 20, 2020 | 26.00 | 27.57 | 25.30 | 25.79 | 702,467 | -0.22(-0.85%) |
Apr 17, 2020 | 24.75 | 26.13 | 24.75 | 26.01 | 1,499,300 | +2.04(+8.51%) |
Apr 16, 2020 | 24.28 | 25.15 | 23.41 | 23.97 | 940,931 | -0.35(-1.44%) |
Apr 15, 2020 | 24.81 | 25.19 | 24.11 | 24.32 | 1,040,770 | -1.00(-3.95%) |
Apr 14, 2020 | 26.25 | 26.35 | 25.30 | 25.32 | 644,892 | -0.30(-1.17%) |
Apr 13, 2020 | 27.12 | 27.48 | 25.40 | 25.62 | 761,195 | -1.74(-6.36%) |
Apr 09, 2020 | 26.56 | 27.76 | 26.16 | 27.36 | 606,600 | +1.45(+5.60%) |
Apr 08, 2020 | 24.61 | 26.37 | 24.29 | 25.91 | 749,867 | +1.76(+7.29%) |
Apr 07, 2020 | 24.27 | 25.31 | 23.96 | 24.15 | 950,613 | +0.70(+2.99%) |
Apr 06, 2020 | 22.71 | 23.80 | 22.64 | 23.45 | 1,212,866 | +1.70(+7.82%) |
Apr 03, 2020 | 21.80 | 22.30 | 21.01 | 21.75 | 798,200 | -0.46(-2.07%) |
Apr 02, 2020 | 22.25 | 22.83 | 21.46 | 22.21 | 1,068,691 | -0.25(-1.11%) |
Apr 01, 2020 | 23.36 | 23.36 | 21.99 | 22.46 | 925,350 | -1.69(-7.00%) |
Mar 31, 2020 | 23.50 | 24.41 | 23.20 | 24.15 | 1,471,793 | +0.54(+2.29%) |
Mar 30, 2020 | 23.40 | 23.95 | 22.72 | 23.61 | 925,304 | +0.44(+1.90%) |
Mar 27, 2020 | 24.10 | 24.51 | 23.00 | 23.17 | 688,700 | -1.85(-7.39%) |
Mar 26, 2020 | 24.19 | 25.74 | 23.95 | 25.02 | 1,044,770 | +1.06(+4.42%) |
Mar 25, 2020 | 22.64 | 25.58 | 21.50 | 23.96 | 1,839,397 | +1.31(+5.78%) |
Mar 24, 2020 | 22.60 | 23.06 | 21.55 | 22.65 | 1,693,332 | +1.15(+5.35%) |
Mar 23, 2020 | 22.41 | 22.41 | 20.57 | 21.50 | 1,787,664 | -0.59(-2.67%) |
Mar 20, 2020 | 23.98 | 24.56 | 21.81 | 22.09 | 1,769,400 | -1.78(-7.46%) |
Mar 19, 2020 | 21.19 | 24.58 | 20.03 | 23.87 | 1,452,096 | +2.68(+12.65%) |
Mar 18, 2020 | 23.98 | 25.26 | 20.27 | 21.19 | 1,550,874 | -4.24(-16.67%) |
Mar 17, 2020 | 23.19 | 25.88 | 22.18 | 25.43 | 1,553,216 | +2.59(+11.34%) |
Mar 16, 2020 | 24.10 | 25.27 | 22.11 | 22.84 | 1,336,281 | -3.88(-14.52%) |
Mar 13, 2020 | 26.46 | 26.76 | 24.53 | 26.72 | 1,284,600 | +1.38(+5.45%) |
Mar 12, 2020 | 24.36 | 25.70 | 22.72 | 25.34 | 1,298,952 | -0.80(-3.06%) |
Mar 11, 2020 | 27.44 | 27.90 | 25.62 | 26.14 | 956,489 | -1.99(-7.07%) |
Mar 10, 2020 | 30.16 | 30.50 | 27.55 | 28.13 | 1,472,272 | -0.81(-2.80%) |
Mar 09, 2020 | 27.20 | 30.15 | 26.78 | 28.94 | 1,443,829 | -0.85(-2.85%) |
Mar 06, 2020 | 28.25 | 29.93 | 28.25 | 29.79 | 1,305,900 | +0.38(+1.29%) |
Mar 05, 2020 | 29.05 | 30.00 | 28.73 | 29.41 | 1,298,086 | -0.61(-2.03%) |
Mar 04, 2020 | 29.14 | 30.08 | 28.45 | 30.02 | 1,060,321 | +1.31(+4.56%) |
Mar 03, 2020 | 29.16 | 29.95 | 28.27 | 28.71 | 1,256,402 | -0.53(-1.81%) |