Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.15 | 28.30 | 27.94 | 28.30 | 35,217 | -0.01(-0.03%) |
May 28, 2020 | 28.79 | 28.79 | 28.19 | 28.31 | 24,719 | -0.23(-0.80%) |
May 27, 2020 | 28.46 | 28.54 | 27.94 | 28.54 | 21,151 | +0.58(+2.07%) |
May 26, 2020 | 27.97 | 28.21 | 27.96 | 27.96 | 33,805 | +0.68(+2.47%) |
May 22, 2020 | 27.17 | 27.29 | 26.94 | 27.28 | 19,649 | +0.06(+0.22%) |
May 21, 2020 | 27.30 | 27.46 | 26.99 | 27.22 | 13,185 | -0.11(-0.40%) |
May 20, 2020 | 27.11 | 27.47 | 27.11 | 27.33 | 20,832 | +0.53(+1.97%) |
May 19, 2020 | 27.08 | 27.27 | 26.80 | 26.80 | 24,007 | -0.34(-1.27%) |
May 18, 2020 | 26.62 | 27.25 | 26.62 | 27.15 | 67,208 | +1.42(+5.50%) |
May 15, 2020 | 25.51 | 25.83 | 25.51 | 25.73 | 12,455 | +0.11(+0.44%) |
May 14, 2020 | 24.99 | 25.62 | 24.51 | 25.62 | 39,761 | +0.32(+1.25%) |
May 13, 2020 | 26.08 | 26.08 | 25.06 | 25.30 | 59,387 | -0.90(-3.45%) |
May 12, 2020 | 26.93 | 26.95 | 26.21 | 26.21 | 46,163 | -0.59(-2.19%) |
May 11, 2020 | 26.72 | 27.00 | 26.62 | 26.79 | 63,176 | -0.21(-0.79%) |
May 08, 2020 | 26.51 | 27.04 | 26.48 | 27.01 | 46,599 | +0.81(+3.09%) |
May 07, 2020 | 26.08 | 26.47 | 26.08 | 26.20 | 42,237 | +0.50(+1.96%) |
May 06, 2020 | 25.85 | 26.09 | 25.70 | 25.70 | 45,678 | -0.34(-1.29%) |
May 05, 2020 | 26.32 | 26.55 | 25.96 | 26.03 | 25,487 | +0.17(+0.65%) |
May 04, 2020 | 25.35 | 25.87 | 25.29 | 25.86 | 39,698 | +0.17(+0.65%) |
May 01, 2020 | 26.06 | 26.14 | 25.54 | 25.70 | 52,612 | -0.99(-3.70%) |
Apr 30, 2020 | 26.95 | 26.99 | 26.57 | 26.68 | 223,743 | -0.55(-2.02%) |
Apr 29, 2020 | 26.79 | 27.36 | 26.79 | 27.23 | 52,826 | +0.99(+3.76%) |
Apr 28, 2020 | 26.50 | 26.59 | 25.92 | 26.25 | 81,566 | +0.28(+1.08%) |
Apr 27, 2020 | 25.41 | 26.04 | 25.28 | 25.97 | 42,246 | +0.71(+2.80%) |
Apr 24, 2020 | 25.09 | 25.27 | 24.79 | 25.26 | 72,153 | +0.34(+1.38%) |
Apr 23, 2020 | 24.76 | 25.29 | 24.76 | 24.91 | 57,453 | +0.27(+1.10%) |
Apr 22, 2020 | 24.55 | 24.74 | 24.49 | 24.64 | 60,934 | +0.43(+1.77%) |
Apr 21, 2020 | 24.21 | 24.47 | 24.01 | 24.21 | 38,994 | -0.56(-2.26%) |
Apr 20, 2020 | 24.55 | 25.26 | 24.55 | 24.77 | 43,247 | -0.41(-1.63%) |
Apr 17, 2020 | 24.77 | 25.20 | 24.71 | 25.18 | 44,559 | +1.08(+4.48%) |
Apr 16, 2020 | 24.22 | 24.23 | 23.84 | 24.10 | 56,215 | -0.12(-0.50%) |
Apr 15, 2020 | 24.40 | 24.40 | 23.94 | 24.22 | 149,324 | -0.86(-3.42%) |
Apr 14, 2020 | 25.03 | 25.18 | 24.75 | 25.08 | 23,003 | +0.52(+2.12%) |
Apr 13, 2020 | 24.97 | 25.04 | 24.14 | 24.56 | 79,981 | -0.47(-1.86%) |
Apr 09, 2020 | 24.94 | 25.54 | 24.74 | 25.03 | 99,318 | +0.68(+2.79%) |
Apr 08, 2020 | 23.51 | 24.42 | 23.45 | 24.35 | 52,596 | +1.10(+4.73%) |
Apr 07, 2020 | 23.84 | 24.17 | 23.23 | 23.25 | 170,056 | +0.27(+1.18%) |
Apr 06, 2020 | 22.13 | 23.08 | 22.13 | 22.98 | 49,874 | +1.53(+7.14%) |
Apr 03, 2020 | 21.90 | 21.94 | 21.16 | 21.44 | 45,096 | -0.36(-1.64%) |
Apr 02, 2020 | 21.31 | 22.04 | 21.31 | 21.80 | 1,409,182 | +0.37(+1.74%) |
Apr 01, 2020 | 22.01 | 22.01 | 21.26 | 21.43 | 131,164 | -1.14(-5.04%) |
Mar 31, 2020 | 22.77 | 23.00 | 22.36 | 22.57 | 80,905 | -0.20(-0.86%) |
Mar 30, 2020 | 22.37 | 22.80 | 22.08 | 22.76 | 100,327 | +0.44(+1.96%) |
Mar 27, 2020 | 22.50 | 22.89 | 22.10 | 22.32 | 57,443 | -0.87(-3.74%) |
Mar 26, 2020 | 22.21 | 23.25 | 22.21 | 23.19 | 114,641 | +1.15(+5.24%) |
Mar 25, 2020 | 21.51 | 22.85 | 21.05 | 22.04 | 88,380 | +0.67(+3.14%) |
Mar 24, 2020 | 20.26 | 21.36 | 20.26 | 21.36 | 204,975 | +2.20(+11.47%) |
Mar 23, 2020 | 19.91 | 19.91 | 18.93 | 19.17 | 134,938 | -0.83(-4.17%) |
Mar 20, 2020 | 21.08 | 21.33 | 20.00 | 20.00 | 91,749 | -0.89(-4.27%) |
Mar 19, 2020 | 20.26 | 21.16 | 19.83 | 20.89 | 103,183 | +0.32(+1.55%) |
Mar 18, 2020 | 20.81 | 21.25 | 19.48 | 20.57 | 213,515 | -1.50(-6.78%) |
Mar 17, 2020 | 21.32 | 22.25 | 20.78 | 22.07 | 154,221 | +1.04(+4.92%) |
Mar 16, 2020 | 20.86 | 22.18 | 20.86 | 21.04 | 140,434 | -2.67(-11.27%) |
Mar 13, 2020 | 23.39 | 23.71 | 21.97 | 23.71 | 129,509 | +1.61(+7.28%) |
Mar 12, 2020 | 23.11 | 23.72 | 22.07 | 22.10 | 2,234,358 | -2.45(-9.98%) |
Mar 11, 2020 | 25.47 | 25.47 | 24.22 | 24.55 | 132,762 | -1.44(-5.55%) |
Mar 10, 2020 | 25.93 | 26.02 | 24.68 | 25.99 | 198,954 | +0.94(+3.76%) |
Mar 09, 2020 | 26.05 | 26.91 | 24.93 | 25.05 | 184,929 | -2.58(-9.34%) |
Mar 06, 2020 | 27.35 | 27.84 | 27.03 | 27.63 | 161,101 | -0.56(-1.98%) |
Mar 05, 2020 | 28.61 | 28.68 | 28.01 | 28.18 | 49,155 | -0.98(-3.35%) |
Mar 04, 2020 | 28.65 | 29.16 | 28.45 | 29.16 | 43,020 | +1.02(+3.62%) |
Mar 03, 2020 | 28.73 | 29.26 | 27.95 | 28.14 | 110,462 | -0.67(-2.31%) |