Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.17 | 27.58 | 26.91 | 27.28 | 40,625 | -0.21(-0.77%) |
May 28, 2020 | 28.69 | 28.69 | 27.49 | 27.49 | 53,062 | -0.73(-2.58%) |
May 27, 2020 | 28.02 | 28.40 | 27.47 | 28.22 | 48,097 | +0.92(+3.37%) |
May 26, 2020 | 27.03 | 27.71 | 26.13 | 27.30 | 82,536 | +1.12(+4.29%) |
May 22, 2020 | 26.53 | 26.53 | 25.89 | 26.17 | 36,497 | -0.16(-0.59%) |
May 21, 2020 | 26.42 | 26.79 | 26.15 | 26.33 | 36,444 | -0.03(-0.10%) |
May 20, 2020 | 26.32 | 26.94 | 26.15 | 26.36 | 73,266 | +0.46(+1.78%) |
May 19, 2020 | 26.65 | 27.12 | 25.85 | 25.90 | 72,868 | -0.94(-3.50%) |
May 18, 2020 | 26.00 | 26.96 | 26.00 | 26.84 | 53,027 | +1.76(+7.01%) |
May 15, 2020 | 24.45 | 25.26 | 24.43 | 25.08 | 37,801 | +0.57(+2.33%) |
May 14, 2020 | 23.96 | 24.52 | 23.31 | 24.51 | 59,338 | -0.05(-0.19%) |
May 13, 2020 | 24.73 | 24.86 | 23.82 | 24.55 | 65,671 | -0.33(-1.33%) |
May 12, 2020 | 26.14 | 26.14 | 24.83 | 24.88 | 49,462 | -1.26(-4.82%) |
May 11, 2020 | 27.53 | 27.53 | 26.06 | 26.15 | 60,517 | -1.69(-6.08%) |
May 08, 2020 | 26.90 | 27.89 | 26.52 | 27.84 | 74,081 | +1.62(+6.18%) |
May 07, 2020 | 26.62 | 26.79 | 25.29 | 26.22 | 71,615 | +0.06(+0.25%) |
May 06, 2020 | 26.20 | 26.38 | 25.91 | 26.15 | 50,020 | -0.10(-0.39%) |
May 05, 2020 | 26.96 | 27.40 | 26.08 | 26.26 | 65,617 | -0.23(-0.87%) |
May 04, 2020 | 26.55 | 27.00 | 25.87 | 26.49 | 64,479 | -0.47(-1.74%) |
May 01, 2020 | 27.42 | 27.42 | 26.59 | 26.96 | 70,822 | -1.01(-3.62%) |
Apr 30, 2020 | 28.07 | 28.38 | 27.58 | 27.97 | 61,705 | -0.49(-1.71%) |
Apr 29, 2020 | 28.11 | 28.71 | 27.08 | 28.46 | 111,923 | +0.98(+3.59%) |
Apr 28, 2020 | 26.83 | 27.69 | 26.56 | 27.47 | 74,539 | +1.33(+5.07%) |
Apr 27, 2020 | 25.48 | 26.43 | 25.48 | 26.15 | 75,055 | +0.73(+2.86%) |
Apr 24, 2020 | 25.13 | 25.55 | 24.89 | 25.42 | 47,034 | +0.24(+0.95%) |
Apr 23, 2020 | 24.52 | 25.57 | 24.24 | 25.18 | 66,842 | +0.52(+2.09%) |
Apr 22, 2020 | 24.49 | 24.93 | 24.12 | 24.66 | 60,065 | +0.54(+2.25%) |
Apr 21, 2020 | 23.76 | 24.36 | 23.66 | 24.12 | 83,253 | -0.19(-0.80%) |
Apr 20, 2020 | 24.86 | 24.86 | 23.86 | 24.31 | 66,497 | -0.45(-1.82%) |
Apr 17, 2020 | 24.26 | 24.92 | 23.91 | 24.76 | 129,262 | +1.11(+4.71%) |
Apr 16, 2020 | 24.87 | 24.94 | 23.54 | 23.65 | 91,800 | -1.36(-5.45%) |
Apr 15, 2020 | 25.62 | 25.62 | 24.14 | 25.01 | 95,309 | -0.73(-2.83%) |
Apr 14, 2020 | 25.96 | 26.40 | 25.01 | 25.74 | 119,338 | -0.17(-0.68%) |
Apr 13, 2020 | 26.24 | 26.31 | 25.23 | 25.92 | 86,177 | -0.34(-1.30%) |
Apr 09, 2020 | 25.73 | 26.26 | 25.54 | 26.26 | 123,287 | +1.03(+4.09%) |
Apr 08, 2020 | 26.10 | 26.18 | 25.03 | 25.22 | 103,008 | -0.30(-1.19%) |
Apr 07, 2020 | 25.84 | 26.41 | 25.18 | 25.53 | 143,703 | +0.23(+0.91%) |
Apr 06, 2020 | 24.58 | 25.53 | 24.58 | 25.30 | 113,630 | +1.46(+6.14%) |
Apr 03, 2020 | 23.71 | 24.69 | 23.25 | 23.83 | 73,429 | -0.12(-0.50%) |
Apr 02, 2020 | 23.86 | 24.75 | 23.26 | 23.95 | 118,034 | -0.51(-2.07%) |
Apr 01, 2020 | 25.14 | 25.19 | 24.35 | 24.46 | 85,608 | -1.57(-6.05%) |
Mar 31, 2020 | 25.12 | 26.03 | 24.22 | 26.03 | 120,356 | +1.02(+4.09%) |
Mar 30, 2020 | 24.06 | 25.27 | 24.06 | 25.01 | 132,160 | +1.09(+4.54%) |
Mar 27, 2020 | 24.81 | 24.97 | 23.93 | 23.93 | 58,765 | -1.42(-5.59%) |
Mar 26, 2020 | 24.89 | 25.60 | 24.66 | 25.34 | 75,931 | +0.65(+2.65%) |
Mar 25, 2020 | 25.19 | 25.63 | 24.58 | 24.69 | 83,940 | -0.57(-2.26%) |
Mar 24, 2020 | 25.21 | 25.75 | 24.41 | 25.26 | 67,918 | +1.06(+4.37%) |
Mar 23, 2020 | 24.99 | 25.37 | 23.25 | 24.20 | 102,928 | -1.03(-4.09%) |
Mar 20, 2020 | 26.19 | 26.30 | 24.63 | 25.23 | 134,802 | -0.95(-3.62%) |
Mar 19, 2020 | 24.15 | 26.81 | 23.94 | 26.18 | 92,440 | +1.99(+8.22%) |
Mar 18, 2020 | 24.61 | 25.34 | 23.89 | 24.19 | 86,183 | -1.84(-7.07%) |
Mar 17, 2020 | 24.03 | 26.18 | 23.91 | 26.03 | 102,475 | +2.43(+10.30%) |
Mar 16, 2020 | 24.94 | 25.77 | 23.41 | 23.60 | 108,017 | -2.88(-10.88%) |
Mar 13, 2020 | 25.03 | 26.49 | 24.76 | 26.49 | 100,911 | +1.75(+7.07%) |
Mar 12, 2020 | 25.91 | 26.36 | 24.24 | 24.74 | 108,968 | -1.78(-6.72%) |
Mar 11, 2020 | 26.15 | 26.68 | 25.74 | 26.52 | 71,287 | -0.18(-0.68%) |
Mar 10, 2020 | 26.84 | 26.97 | 25.92 | 26.70 | 128,361 | +0.07(+0.27%) |
Mar 09, 2020 | 26.52 | 27.61 | 25.44 | 26.63 | 76,532 | -1.48(-5.27%) |
Mar 06, 2020 | 28.10 | 29.08 | 27.17 | 28.11 | 82,122 | -0.62(-2.16%) |
Mar 05, 2020 | 27.31 | 29.34 | 27.31 | 28.73 | 112,550 | +0.80(+2.88%) |
Mar 04, 2020 | 27.89 | 28.02 | 27.14 | 27.93 | 63,692 | +0.26(+0.93%) |
Mar 03, 2020 | 28.49 | 28.50 | 27.47 | 27.67 | 52,888 | -0.64(-2.26%) |