Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.43 | 28.84 | 28.27 | 28.38 | 83,854 | -0.59(-2.03%) |
May 28, 2020 | 29.17 | 29.17 | 28.97 | 28.97 | 2,457 | -0.02(-0.06%) |
May 27, 2020 | 28.43 | 28.98 | 27.86 | 28.98 | 14,239 | +0.62(+2.19%) |
May 26, 2020 | 27.41 | 28.45 | 27.41 | 28.36 | 6,430 | +1.40(+5.19%) |
May 22, 2020 | 26.89 | 26.96 | 26.68 | 26.96 | 1,240 | -0.11(-0.42%) |
May 21, 2020 | 27.41 | 27.41 | 26.47 | 27.07 | 4,909 | +0.19(+0.71%) |
May 20, 2020 | 26.68 | 26.95 | 26.58 | 26.88 | 5,748 | +0.17(+0.63%) |
May 19, 2020 | 26.86 | 27.19 | 26.47 | 26.72 | 5,351 | -0.17(-0.63%) |
May 18, 2020 | 26.39 | 26.88 | 25.78 | 26.88 | 6,208 | +2.19(+8.87%) |
May 15, 2020 | 24.22 | 24.69 | 24.13 | 24.69 | 1,364 | -0.06(-0.23%) |
May 14, 2020 | 23.47 | 24.75 | 23.35 | 24.75 | 12,968 | +0.35(+1.44%) |
May 13, 2020 | 24.58 | 24.58 | 24.38 | 24.40 | 3,302 | -1.09(-4.26%) |
May 12, 2020 | 26.73 | 26.73 | 25.23 | 25.49 | 6,733 | -1.45(-5.38%) |
May 11, 2020 | 26.94 | 27.18 | 25.88 | 26.93 | 8,341 | -0.42(-1.55%) |
May 08, 2020 | 27.21 | 27.36 | 26.48 | 27.36 | 4,341 | +0.91(+3.46%) |
May 07, 2020 | 27.01 | 27.01 | 25.76 | 26.44 | 39,944 | +0.15(+0.56%) |
May 06, 2020 | 26.28 | 26.30 | 26.20 | 26.30 | 590 | -0.49(-1.84%) |
May 05, 2020 | 27.14 | 27.29 | 26.61 | 26.79 | 10,659 | -0.09(-0.34%) |
May 04, 2020 | 27.53 | 27.53 | 26.47 | 26.88 | 13,378 | -0.19(-0.71%) |
May 01, 2020 | 27.24 | 27.24 | 26.85 | 27.07 | 4,093 | -1.40(-4.91%) |
Apr 30, 2020 | 28.51 | 28.70 | 27.70 | 28.47 | 19,373 | -0.87(-2.98%) |
Apr 29, 2020 | 29.45 | 29.76 | 28.08 | 29.34 | 19,441 | +1.36(+4.87%) |
Apr 28, 2020 | 27.10 | 28.19 | 27.10 | 27.98 | 4,350 | +0.96(+3.56%) |
Apr 27, 2020 | 25.83 | 27.08 | 25.83 | 27.02 | 10,660 | +1.32(+5.16%) |
Apr 24, 2020 | 25.57 | 25.69 | 24.85 | 25.69 | 20,591 | +0.14(+0.53%) |
Apr 23, 2020 | 25.04 | 25.94 | 24.82 | 25.56 | 16,487 | +0.09(+0.35%) |
Apr 22, 2020 | 25.66 | 25.66 | 24.77 | 25.47 | 14,600 | +0.53(+2.13%) |
Apr 21, 2020 | 25.12 | 25.12 | 24.89 | 24.94 | 6,524 | -0.77(-3.01%) |
Apr 20, 2020 | 26.89 | 26.89 | 24.74 | 25.71 | 15,823 | -0.98(-3.66%) |
Apr 17, 2020 | 27.19 | 27.19 | 26.65 | 26.68 | 1,364 | +0.75(+2.89%) |
Apr 16, 2020 | 25.98 | 26.07 | 25.88 | 25.93 | 2,459 | -0.73(-2.74%) |
Apr 15, 2020 | 26.54 | 26.73 | 26.30 | 26.66 | 7,629 | -1.41(-5.04%) |
Apr 14, 2020 | 28.08 | 28.16 | 27.77 | 28.08 | 10,909 | +0.95(+3.49%) |
Apr 13, 2020 | 29.33 | 29.33 | 26.92 | 27.13 | 4,335 | -1.28(-4.50%) |
Apr 09, 2020 | 27.51 | 28.80 | 27.51 | 28.41 | 6,698 | +2.36(+9.07%) |
Apr 08, 2020 | 25.10 | 26.05 | 24.91 | 26.05 | 2,805 | +1.34(+5.44%) |
Apr 07, 2020 | 24.70 | 25.64 | 24.67 | 24.70 | 7,763 | +0.76(+3.16%) |
Apr 06, 2020 | 22.63 | 23.95 | 22.63 | 23.95 | 1,256 | +1.74(+7.85%) |
Apr 03, 2020 | 21.78 | 22.20 | 21.78 | 22.20 | 1,240 | -0.44(-1.96%) |
Apr 02, 2020 | 22.06 | 22.98 | 22.06 | 22.65 | 6,183 | -0.12(-0.51%) |
Apr 01, 2020 | 22.91 | 23.10 | 22.25 | 22.77 | 22,507 | -2.06(-8.28%) |
Mar 31, 2020 | 24.99 | 25.08 | 24.13 | 24.82 | 3,469 | -0.66(-2.58%) |
Mar 30, 2020 | 24.65 | 25.48 | 24.12 | 25.48 | 4,610 | +0.26(+1.02%) |
Mar 27, 2020 | 27.42 | 30.16 | 24.97 | 25.22 | 11,288 | +0.01(+0.05%) |
Mar 26, 2020 | 25.32 | 25.93 | 24.86 | 25.21 | 17,087 | +0.80(+3.28%) |
Mar 25, 2020 | 23.19 | 24.93 | 22.48 | 24.41 | 3,005 | +2.26(+10.21%) |
Mar 24, 2020 | 21.47 | 22.53 | 21.42 | 22.15 | 3,047 | +2.05(+10.20%) |
Mar 23, 2020 | 20.44 | 20.79 | 19.28 | 20.10 | 8,587 | -1.48(-6.86%) |
Mar 20, 2020 | 21.29 | 22.85 | 21.29 | 21.58 | 8,559 | +0.55(+2.59%) |
Mar 19, 2020 | 20.28 | 21.65 | 19.21 | 21.03 | 14,343 | +0.37(+1.81%) |
Mar 18, 2020 | 23.38 | 23.38 | 19.66 | 20.66 | 5,588 | -3.44(-14.27%) |
Mar 17, 2020 | 22.95 | 24.10 | 21.50 | 24.10 | 8,732 | +0.91(+3.91%) |
Mar 16, 2020 | 24.69 | 25.60 | 22.62 | 23.19 | 5,927 | -5.27(-18.52%) |
Mar 13, 2020 | 27.24 | 28.46 | 25.30 | 28.46 | 25,344 | +2.42(+9.31%) |
Mar 12, 2020 | 27.53 | 27.53 | 25.57 | 26.04 | 12,045 | -4.22(-13.95%) |
Mar 11, 2020 | 32.00 | 32.07 | 30.16 | 30.26 | 4,010 | -1.92(-5.97%) |
Mar 10, 2020 | 32.48 | 32.55 | 31.05 | 32.18 | 21,091 | +0.23(+0.73%) |
Mar 09, 2020 | 33.68 | 33.68 | 31.94 | 31.94 | 3,513 | -2.84(-8.16%) |
Mar 06, 2020 | 34.44 | 34.78 | 34.09 | 34.78 | 4,712 | -0.56(-1.58%) |
Mar 05, 2020 | 35.28 | 35.34 | 35.27 | 35.34 | 705 | -1.03(-2.84%) |
Mar 04, 2020 | 36.17 | 36.38 | 36.16 | 36.37 | 1,846 | +0.94(+2.67%) |
Mar 03, 2020 | 35.60 | 36.19 | 35.29 | 35.43 | 5,403 | +0.43(+1.24%) |