Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.87 | 28.16 | 27.67 | 28.06 | 393,448 | +0.21(+0.76%) |
May 28, 2020 | 28.02 | 28.25 | 27.85 | 27.85 | 416,466 | -0.05(-0.20%) |
May 27, 2020 | 27.88 | 27.95 | 27.58 | 27.91 | 412,213 | +0.17(+0.62%) |
May 26, 2020 | 28.02 | 28.15 | 27.73 | 27.73 | 346,312 | +0.49(+1.78%) |
May 22, 2020 | 27.32 | 27.32 | 27.11 | 27.25 | 536,566 | -0.39(-1.42%) |
May 21, 2020 | 27.73 | 27.83 | 27.48 | 27.64 | 511,843 | -0.14(-0.51%) |
May 20, 2020 | 27.77 | 27.90 | 27.70 | 27.78 | 251,699 | +0.39(+1.43%) |
May 19, 2020 | 27.55 | 27.66 | 27.37 | 27.39 | 533,234 | -0.20(-0.74%) |
May 18, 2020 | 27.25 | 27.66 | 27.22 | 27.59 | 4,204,348 | +1.01(+3.80%) |
May 15, 2020 | 26.55 | 26.68 | 26.46 | 26.58 | 1,528,301 | -0.31(-1.16%) |
May 14, 2020 | 26.32 | 26.93 | 26.23 | 26.90 | 968,028 | +0.14(+0.53%) |
May 13, 2020 | 27.15 | 27.15 | 26.62 | 26.76 | 645,478 | -0.23(-0.87%) |
May 12, 2020 | 27.28 | 27.40 | 26.99 | 26.99 | 423,325 | -0.10(-0.38%) |
May 11, 2020 | 27.16 | 27.26 | 27.08 | 27.09 | 417,999 | -0.27(-1.00%) |
May 08, 2020 | 27.20 | 27.45 | 27.13 | 27.37 | 299,526 | +0.49(+1.83%) |
May 07, 2020 | 26.92 | 27.09 | 26.83 | 26.87 | 373,749 | +0.20(+0.76%) |
May 06, 2020 | 26.90 | 26.90 | 26.67 | 26.67 | 296,411 | -0.22(-0.81%) |
May 05, 2020 | 26.98 | 27.08 | 26.87 | 26.89 | 442,641 | +0.13(+0.50%) |
May 04, 2020 | 26.51 | 26.79 | 26.43 | 26.76 | 333,215 | +0.45(+1.73%) |
May 01, 2020 | 26.60 | 26.66 | 26.22 | 26.30 | 701,153 | -0.88(-3.22%) |
Apr 30, 2020 | 27.51 | 27.64 | 26.96 | 27.18 | 677,070 | -0.45(-1.61%) |
Apr 29, 2020 | 27.36 | 27.71 | 27.36 | 27.62 | 435,420 | +0.85(+3.16%) |
Apr 28, 2020 | 27.02 | 27.05 | 26.77 | 26.78 | 437,118 | +0.12(+0.44%) |
Apr 27, 2020 | 26.47 | 26.72 | 26.43 | 26.66 | 474,753 | +0.49(+1.88%) |
Apr 24, 2020 | 26.29 | 26.30 | 26.00 | 26.17 | 428,461 | +0.05(+0.18%) |
Apr 23, 2020 | 26.35 | 26.63 | 26.12 | 26.12 | 1,002,328 | +0.05(+0.21%) |
Apr 22, 2020 | 26.15 | 26.22 | 26.00 | 26.07 | 509,769 | +0.63(+2.49%) |
Apr 21, 2020 | 25.48 | 25.73 | 25.36 | 25.43 | 393,871 | -0.69(-2.64%) |
Apr 20, 2020 | 26.30 | 26.52 | 26.11 | 26.12 | 595,527 | -0.57(-2.14%) |
Apr 17, 2020 | 26.71 | 26.74 | 26.47 | 26.69 | 443,923 | +0.49(+1.88%) |
Apr 16, 2020 | 26.47 | 26.48 | 26.07 | 26.20 | 790,479 | +0.02(+0.09%) |
Apr 15, 2020 | 26.34 | 26.34 | 26.04 | 26.18 | 494,023 | -0.86(-3.18%) |
Apr 14, 2020 | 27.14 | 27.26 | 26.90 | 27.04 | 645,170 | +0.31(+1.14%) |
Apr 13, 2020 | 26.68 | 26.79 | 26.42 | 26.73 | 573,022 | +0.22(+0.83%) |
Apr 09, 2020 | 26.89 | 27.09 | 26.49 | 26.51 | 810,153 | -0.09(-0.32%) |
Apr 08, 2020 | 26.41 | 26.67 | 26.26 | 26.60 | 484,711 | +0.44(+1.68%) |
Apr 07, 2020 | 26.91 | 26.91 | 26.13 | 26.16 | 575,638 | -0.08(-0.30%) |
Apr 06, 2020 | 25.88 | 26.29 | 25.82 | 26.24 | 600,384 | +1.07(+4.26%) |
Apr 03, 2020 | 25.48 | 25.59 | 24.96 | 25.17 | 668,823 | -0.24(-0.95%) |
Apr 02, 2020 | 24.91 | 25.47 | 24.83 | 25.41 | 519,954 | +0.99(+4.04%) |
Apr 01, 2020 | 24.72 | 24.85 | 24.37 | 24.42 | 762,632 | -0.81(-3.22%) |
Mar 31, 2020 | 25.20 | 25.61 | 25.10 | 25.24 | 1,014,190 | +0.25(+1.00%) |
Mar 30, 2020 | 24.74 | 25.03 | 24.58 | 24.99 | 774,912 | +0.35(+1.43%) |
Mar 27, 2020 | 24.70 | 25.04 | 24.46 | 24.64 | 1,548,364 | -1.46(-5.61%) |
Mar 26, 2020 | 25.30 | 26.12 | 25.18 | 26.10 | 1,858,712 | +0.77(+3.05%) |
Mar 25, 2020 | 24.84 | 25.66 | 24.48 | 25.33 | 1,551,387 | +0.75(+3.03%) |
Mar 24, 2020 | 24.26 | 24.60 | 24.12 | 24.58 | 1,947,321 | +1.72(+7.54%) |
Mar 23, 2020 | 23.22 | 23.22 | 22.49 | 22.86 | 1,579,618 | -0.24(-1.05%) |
Mar 20, 2020 | 24.03 | 24.13 | 23.01 | 23.10 | 890,880 | +0.11(+0.48%) |
Mar 19, 2020 | 22.67 | 23.22 | 22.29 | 22.99 | 942,176 | +0.29(+1.27%) |
Mar 18, 2020 | 22.79 | 23.65 | 22.15 | 22.70 | 1,819,510 | -2.35(-9.36%) |
Mar 17, 2020 | 24.22 | 25.14 | 23.96 | 25.05 | 1,867,390 | +1.41(+5.99%) |
Mar 16, 2020 | 23.54 | 25.12 | 23.34 | 23.63 | 1,916,063 | -3.15(-11.76%) |
Mar 13, 2020 | 27.37 | 27.61 | 25.68 | 26.78 | 927,211 | +1.38(+5.42%) |
Mar 12, 2020 | 25.86 | 26.16 | 24.73 | 25.41 | 1,639,746 | -2.81(-9.97%) |
Mar 11, 2020 | 28.69 | 28.81 | 27.98 | 28.22 | 1,109,480 | -1.31(-4.42%) |
Mar 10, 2020 | 29.28 | 29.52 | 28.65 | 29.52 | 1,074,051 | +1.52(+5.44%) |
Mar 09, 2020 | 28.33 | 29.12 | 27.79 | 28.00 | 1,410,568 | -2.65(-8.65%) |
Mar 06, 2020 | 30.58 | 30.74 | 30.36 | 30.65 | 511,833 | -0.56(-1.80%) |
Mar 05, 2020 | 31.66 | 31.72 | 31.09 | 31.21 | 303,103 | -0.82(-2.56%) |
Mar 04, 2020 | 31.96 | 32.05 | 31.76 | 32.03 | 594,392 | +0.59(+1.86%) |
Mar 03, 2020 | 31.70 | 32.14 | 31.21 | 31.45 | 298,417 | -0.25(-0.79%) |