Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.89 | 29.28 | 28.67 | 29.28 | 10,074 | +1.04(+3.69%) |
May 28, 2020 | 28.41 | 28.49 | 27.91 | 28.24 | 56,884 | +0.72(+2.61%) |
May 27, 2020 | 27.68 | 28.11 | 27.27 | 27.52 | 5,956 | -0.29(-1.05%) |
May 26, 2020 | 27.98 | 28.02 | 27.29 | 27.81 | 4,796 | +0.35(+1.27%) |
May 22, 2020 | 27.46 | 27.53 | 27.35 | 27.46 | 4,177 | -0.13(-0.47%) |
May 21, 2020 | 27.60 | 27.67 | 27.18 | 27.59 | 11,578 | +0.51(+1.89%) |
May 20, 2020 | 27.33 | 27.48 | 26.75 | 27.08 | 8,491 | +0.53(+2.01%) |
May 19, 2020 | 26.76 | 26.83 | 26.45 | 26.55 | 7,944 | -0.44(-1.61%) |
May 18, 2020 | 26.69 | 27.55 | 26.69 | 26.98 | 7,737 | +0.12(+0.45%) |
May 15, 2020 | 26.92 | 26.92 | 26.40 | 26.86 | 4,545 | -0.55(-2.02%) |
May 14, 2020 | 27.00 | 27.41 | 26.62 | 27.41 | 4,037 | +0.38(+1.42%) |
May 13, 2020 | 27.50 | 27.51 | 26.95 | 27.03 | 4,782 | -0.85(-3.04%) |
May 12, 2020 | 27.23 | 28.14 | 27.00 | 27.88 | 16,351 | +1.06(+3.97%) |
May 11, 2020 | 26.77 | 26.90 | 26.70 | 26.81 | 15,458 | +0.21(+0.79%) |
May 08, 2020 | 26.45 | 26.66 | 26.29 | 26.60 | 9,214 | +0.38(+1.45%) |
May 07, 2020 | 26.07 | 26.48 | 25.96 | 26.23 | 32,454 | +0.42(+1.62%) |
May 06, 2020 | 26.18 | 26.27 | 25.81 | 25.81 | 3,616 | -0.38(-1.45%) |
May 05, 2020 | 26.43 | 26.54 | 26.09 | 26.18 | 10,015 | -0.37(-1.38%) |
May 04, 2020 | 26.41 | 26.58 | 26.25 | 26.55 | 4,786 | -0.04(-0.15%) |
May 01, 2020 | 26.32 | 26.65 | 26.32 | 26.59 | 1,720 | -1.07(-3.86%) |
Apr 30, 2020 | 28.02 | 28.10 | 27.50 | 27.66 | 13,016 | -0.31(-1.10%) |
Apr 29, 2020 | 27.53 | 27.97 | 27.23 | 27.97 | 4,994 | +1.01(+3.74%) |
Apr 28, 2020 | 27.48 | 27.48 | 26.74 | 26.96 | 9,210 | -0.45(-1.66%) |
Apr 27, 2020 | 26.76 | 27.43 | 26.76 | 27.41 | 15,375 | +0.60(+2.25%) |
Apr 24, 2020 | 27.33 | 27.33 | 26.30 | 26.81 | 5,160 | +0.19(+0.73%) |
Apr 23, 2020 | 26.86 | 27.18 | 26.40 | 26.62 | 13,193 | -0.17(-0.64%) |
Apr 22, 2020 | 26.80 | 26.89 | 26.47 | 26.79 | 4,050 | +1.21(+4.74%) |
Apr 21, 2020 | 25.86 | 25.86 | 25.55 | 25.57 | 3,904 | -0.78(-2.95%) |
Apr 20, 2020 | 26.58 | 26.67 | 26.05 | 26.35 | 6,914 | -0.51(-1.89%) |
Apr 17, 2020 | 26.94 | 26.94 | 26.46 | 26.86 | 6,634 | +0.58(+2.22%) |
Apr 16, 2020 | 26.59 | 26.59 | 26.17 | 26.28 | 12,305 | +0.13(+0.51%) |
Apr 15, 2020 | 26.38 | 26.38 | 26.11 | 26.14 | 11,349 | -0.77(-2.87%) |
Apr 14, 2020 | 26.72 | 27.10 | 26.72 | 26.92 | 8,188 | +0.50(+1.91%) |
Apr 13, 2020 | 26.31 | 26.41 | 26.05 | 26.41 | 15,481 | -0.66(-2.44%) |
Apr 09, 2020 | 26.89 | 27.27 | 26.71 | 27.07 | 44,843 | +0.78(+2.97%) |
Apr 08, 2020 | 25.99 | 27.16 | 25.65 | 26.29 | 15,534 | +0.90(+3.53%) |
Apr 07, 2020 | 26.00 | 26.05 | 25.38 | 25.40 | 16,893 | +0.65(+2.63%) |
Apr 06, 2020 | 23.95 | 24.74 | 23.94 | 24.74 | 46,528 | +1.49(+6.41%) |
Apr 03, 2020 | 23.83 | 24.06 | 23.22 | 23.25 | 11,794 | -1.06(-4.35%) |
Apr 02, 2020 | 23.82 | 24.31 | 23.59 | 24.31 | 19,066 | +0.85(+3.64%) |
Apr 01, 2020 | 24.04 | 24.26 | 23.25 | 23.46 | 16,921 | -1.57(-6.28%) |
Mar 31, 2020 | 24.94 | 25.49 | 24.61 | 25.03 | 20,883 | +0.28(+1.15%) |
Mar 30, 2020 | 24.12 | 24.74 | 23.79 | 24.74 | 22,516 | +0.05(+0.20%) |
Mar 27, 2020 | 24.43 | 24.74 | 23.68 | 24.70 | 9,951 | -1.03(-3.99%) |
Mar 26, 2020 | 25.15 | 25.79 | 25.15 | 25.72 | 17,885 | +2.17(+9.19%) |
Mar 25, 2020 | 23.11 | 23.92 | 22.20 | 23.56 | 88,789 | +0.97(+4.29%) |
Mar 24, 2020 | 22.33 | 22.59 | 21.59 | 22.59 | 54,125 | +0.94(+4.36%) |
Mar 23, 2020 | 22.60 | 22.60 | 21.29 | 21.64 | 71,782 | -1.93(-8.18%) |
Mar 20, 2020 | 24.87 | 24.87 | 23.45 | 23.57 | 64,746 | -0.33(-1.38%) |
Mar 19, 2020 | 23.97 | 24.01 | 23.45 | 23.90 | 16,483 | -0.54(-2.21%) |
Mar 18, 2020 | 24.96 | 25.60 | 23.77 | 24.44 | 35,423 | -2.65(-9.77%) |
Mar 17, 2020 | 26.45 | 27.18 | 26.17 | 27.09 | 23,714 | +1.40(+5.44%) |
Mar 16, 2020 | 25.48 | 26.45 | 24.75 | 25.69 | 15,895 | -2.33(-8.30%) |
Mar 13, 2020 | 28.33 | 28.41 | 26.92 | 28.02 | 50,986 | +2.21(+8.56%) |
Mar 12, 2020 | 27.07 | 27.67 | 25.18 | 25.81 | 52,708 | -3.64(-12.37%) |
Mar 11, 2020 | 30.07 | 30.12 | 29.32 | 29.45 | 27,224 | -1.06(-3.47%) |
Mar 10, 2020 | 30.38 | 30.56 | 29.96 | 30.51 | 67,433 | +1.07(+3.65%) |
Mar 09, 2020 | 29.73 | 29.95 | 29.13 | 29.43 | 50,883 | -1.42(-4.62%) |
Mar 06, 2020 | 31.00 | 31.09 | 30.85 | 30.86 | 5,651 | +0.09(+0.30%) |
Mar 05, 2020 | 31.69 | 31.73 | 30.69 | 30.76 | 26,495 | -0.90(-2.84%) |
Mar 04, 2020 | 31.78 | 31.93 | 31.48 | 31.66 | 8,058 | -0.50(-1.57%) |
Mar 03, 2020 | 31.77 | 32.20 | 31.64 | 32.17 | 12,282 | +0.42(+1.33%) |