Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.05 | 29.32 | 28.85 | 29.32 | 8,300 | +0.16(+0.55%) |
May 28, 2020 | 29.41 | 29.50 | 29.16 | 29.16 | 22,787 | -0.13(-0.44%) |
May 27, 2020 | 28.76 | 29.29 | 28.64 | 29.29 | 50,776 | +0.61(+2.13%) |
May 26, 2020 | 28.82 | 28.88 | 28.68 | 28.68 | 12,707 | +0.43(+1.52%) |
May 22, 2020 | 28.24 | 28.25 | 28.01 | 28.25 | 13,100 | +0.09(+0.31%) |
May 21, 2020 | 28.22 | 28.38 | 28.10 | 28.16 | 12,781 | -0.11(-0.38%) |
May 20, 2020 | 28.28 | 28.42 | 28.25 | 28.27 | 4,927 | +0.34(+1.22%) |
May 19, 2020 | 28.07 | 28.33 | 27.93 | 27.93 | 11,981 | -0.29(-1.03%) |
May 18, 2020 | 27.88 | 28.32 | 27.88 | 28.22 | 23,379 | +1.03(+3.79%) |
May 15, 2020 | 26.91 | 27.24 | 26.89 | 27.19 | 18,700 | +0.21(+0.78%) |
May 14, 2020 | 26.27 | 26.98 | 26.07 | 26.98 | 19,430 | +0.28(+1.05%) |
May 13, 2020 | 27.15 | 27.15 | 26.49 | 26.70 | 17,478 | -0.70(-2.55%) |
May 12, 2020 | 27.93 | 27.98 | 27.40 | 27.40 | 28,891 | -0.66(-2.35%) |
May 11, 2020 | 28.01 | 28.23 | 27.88 | 28.06 | 34,582 | -0.07(-0.26%) |
May 08, 2020 | 27.88 | 28.13 | 27.88 | 28.13 | 41,600 | +0.56(+2.02%) |
May 07, 2020 | 27.59 | 27.86 | 27.57 | 27.58 | 20,810 | +0.27(+0.99%) |
May 06, 2020 | 27.51 | 27.57 | 27.31 | 27.31 | 20,048 | -0.21(-0.78%) |
May 05, 2020 | 27.61 | 27.76 | 27.46 | 27.52 | 22,621 | +0.29(+1.07%) |
May 04, 2020 | 26.95 | 27.24 | 26.88 | 27.23 | 13,374 | +0.16(+0.59%) |
May 01, 2020 | 27.25 | 27.31 | 26.95 | 27.07 | 20,200 | -0.83(-2.97%) |
Apr 30, 2020 | 28.07 | 28.13 | 27.84 | 27.90 | 18,138 | -0.51(-1.81%) |
Apr 29, 2020 | 28.09 | 28.55 | 28.09 | 28.41 | 85,499 | +0.80(+2.91%) |
Apr 28, 2020 | 28.03 | 28.03 | 27.60 | 27.61 | 85,580 | +0.05(+0.18%) |
Apr 27, 2020 | 26.96 | 27.60 | 26.96 | 27.56 | 21,047 | +0.71(+2.65%) |
Apr 24, 2020 | 26.56 | 26.93 | 26.46 | 26.85 | 18,600 | +0.35(+1.32%) |
Apr 23, 2020 | 26.56 | 26.86 | 26.48 | 26.50 | 23,466 | +0.14(+0.53%) |
Apr 22, 2020 | 26.35 | 26.49 | 26.22 | 26.36 | 76,339 | +0.45(+1.74%) |
Apr 21, 2020 | 26.06 | 26.27 | 25.80 | 25.91 | 19,313 | -0.77(-2.89%) |
Apr 20, 2020 | 26.77 | 27.13 | 26.59 | 26.68 | 188,931 | -0.44(-1.62%) |
Apr 17, 2020 | 26.94 | 27.12 | 26.74 | 27.12 | 26,200 | +0.86(+3.27%) |
Apr 16, 2020 | 25.97 | 26.32 | 25.97 | 26.26 | 23,892 | +0.13(+0.50%) |
Apr 15, 2020 | 26.21 | 26.27 | 26.05 | 26.13 | 9,128 | -0.72(-2.68%) |
Apr 14, 2020 | 26.79 | 26.87 | 26.60 | 26.85 | 452,317 | +0.64(+2.44%) |
Apr 13, 2020 | 26.22 | 26.24 | 25.95 | 26.21 | 28,956 | -0.45(-1.69%) |
Apr 09, 2020 | 26.75 | 26.93 | 26.55 | 26.66 | 119,000 | +0.49(+1.87%) |
Apr 08, 2020 | 25.44 | 26.17 | 25.43 | 26.17 | 7,724 | +0.91(+3.60%) |
Apr 07, 2020 | 25.90 | 25.96 | 25.26 | 25.26 | 59,967 | +0.16(+0.64%) |
Apr 06, 2020 | 24.66 | 25.21 | 24.58 | 25.10 | 102,218 | +1.67(+7.13%) |
Apr 03, 2020 | 23.93 | 23.93 | 23.22 | 23.43 | 39,000 | -0.49(-2.05%) |
Apr 02, 2020 | 23.54 | 23.98 | 23.47 | 23.92 | 30,128 | +0.42(+1.79%) |
Apr 01, 2020 | 23.64 | 23.79 | 23.29 | 23.50 | 73,681 | -1.02(-4.16%) |
Mar 31, 2020 | 24.97 | 25.06 | 24.45 | 24.52 | 58,083 | -0.50(-2.00%) |
Mar 30, 2020 | 24.50 | 25.02 | 24.18 | 25.02 | 103,546 | +0.71(+2.92%) |
Mar 27, 2020 | 24.53 | 24.82 | 24.23 | 24.31 | 134,700 | -0.73(-2.92%) |
Mar 26, 2020 | 23.60 | 25.07 | 23.60 | 25.04 | 58,955 | +1.49(+6.33%) |
Mar 25, 2020 | 23.27 | 24.34 | 22.76 | 23.55 | 147,623 | +0.51(+2.21%) |
Mar 24, 2020 | 22.40 | 23.04 | 22.29 | 23.04 | 115,855 | +1.76(+8.27%) |
Mar 23, 2020 | 22.15 | 22.15 | 20.90 | 21.28 | 69,433 | -0.72(-3.27%) |
Mar 20, 2020 | 23.13 | 23.40 | 21.93 | 22.00 | 79,800 | -1.12(-4.84%) |
Mar 19, 2020 | 22.76 | 23.52 | 21.99 | 23.12 | 288,881 | +0.25(+1.09%) |
Mar 18, 2020 | 23.05 | 23.05 | 21.66 | 22.87 | 34,032 | -1.69(-6.88%) |
Mar 17, 2020 | 23.53 | 24.56 | 22.89 | 24.56 | 24,955 | +1.11(+4.73%) |
Mar 16, 2020 | 24.98 | 24.98 | 23.45 | 23.45 | 56,872 | -2.84(-10.80%) |
Mar 13, 2020 | 26.14 | 26.29 | 24.56 | 26.29 | 50,000 | +1.58(+6.39%) |
Mar 12, 2020 | 25.96 | 25.96 | 24.60 | 24.71 | 65,025 | -2.61(-9.55%) |
Mar 11, 2020 | 28.10 | 28.10 | 27.01 | 27.32 | 19,906 | -1.37(-4.78%) |
Mar 10, 2020 | 28.50 | 28.69 | 27.36 | 28.69 | 32,273 | +1.02(+3.69%) |
Mar 09, 2020 | 28.43 | 28.45 | 27.48 | 27.67 | 233,970 | -2.11(-7.09%) |
Mar 06, 2020 | 29.33 | 29.82 | 29.17 | 29.78 | 21,200 | -0.48(-1.59%) |
Mar 05, 2020 | 30.53 | 30.63 | 30.02 | 30.26 | 40,159 | -0.87(-2.79%) |
Mar 04, 2020 | 30.45 | 31.14 | 30.43 | 31.13 | 23,838 | +1.21(+4.04%) |
Mar 03, 2020 | 30.68 | 31.00 | 29.80 | 29.92 | 19,440 | -0.58(-1.90%) |