Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.73 | 26.88 | 26.05 | 26.61 | 394,000 | -0.34(-1.26%) |
May 28, 2020 | 28.50 | 28.50 | 26.86 | 26.95 | 273,828 | -1.26(-4.47%) |
May 27, 2020 | 27.65 | 28.27 | 27.09 | 28.21 | 375,672 | +1.06(+3.90%) |
May 26, 2020 | 26.80 | 27.55 | 26.32 | 27.15 | 306,844 | +1.03(+3.94%) |
May 22, 2020 | 26.65 | 26.65 | 25.58 | 26.12 | 329,600 | -0.30(-1.15%) |
May 21, 2020 | 27.27 | 27.38 | 26.37 | 26.43 | 313,073 | -0.85(-3.12%) |
May 20, 2020 | 27.19 | 27.85 | 27.02 | 27.27 | 357,200 | +0.31(+1.17%) |
May 19, 2020 | 27.05 | 27.93 | 26.85 | 26.96 | 383,580 | -0.24(-0.88%) |
May 18, 2020 | 25.08 | 27.34 | 25.08 | 27.20 | 456,216 | +2.28(+9.15%) |
May 15, 2020 | 24.58 | 25.20 | 24.25 | 24.92 | 799,200 | +0.19(+0.77%) |
May 14, 2020 | 24.82 | 24.82 | 23.81 | 24.73 | 454,531 | -0.55(-2.18%) |
May 13, 2020 | 26.35 | 26.50 | 25.11 | 25.28 | 459,477 | -1.29(-4.87%) |
May 12, 2020 | 27.87 | 28.11 | 26.52 | 26.57 | 438,788 | -1.25(-4.51%) |
May 11, 2020 | 28.42 | 28.42 | 27.47 | 27.83 | 402,034 | -0.94(-3.27%) |
May 08, 2020 | 27.66 | 28.81 | 27.13 | 28.77 | 367,100 | +1.81(+6.71%) |
May 07, 2020 | 27.29 | 27.42 | 26.66 | 26.96 | 323,999 | +0.19(+0.71%) |
May 06, 2020 | 27.33 | 27.40 | 26.53 | 26.77 | 348,030 | -0.34(-1.25%) |
May 05, 2020 | 27.20 | 27.70 | 26.81 | 27.11 | 301,571 | +0.38(+1.42%) |
May 04, 2020 | 26.56 | 27.08 | 26.09 | 26.73 | 437,867 | +0.02(+0.07%) |
May 01, 2020 | 27.13 | 27.13 | 26.23 | 26.71 | 429,500 | -1.02(-3.68%) |
Apr 30, 2020 | 28.18 | 28.18 | 27.33 | 27.73 | 432,102 | -1.03(-3.58%) |
Apr 29, 2020 | 28.06 | 28.93 | 27.31 | 28.76 | 556,803 | +1.83(+6.80%) |
Apr 28, 2020 | 26.51 | 27.77 | 25.69 | 26.93 | 697,526 | -0.98(-3.51%) |
Apr 27, 2020 | 26.71 | 28.22 | 26.46 | 27.91 | 294,306 | +1.20(+4.49%) |
Apr 24, 2020 | 26.08 | 26.99 | 25.73 | 26.71 | 301,700 | +0.80(+3.09%) |
Apr 23, 2020 | 26.02 | 26.40 | 25.71 | 25.91 | 365,669 | +0.33(+1.29%) |
Apr 22, 2020 | 25.70 | 26.14 | 25.33 | 25.58 | 371,419 | +0.41(+1.63%) |
Apr 21, 2020 | 25.50 | 26.40 | 24.91 | 25.17 | 458,013 | -1.18(-4.48%) |
Apr 20, 2020 | 25.61 | 26.54 | 25.24 | 26.35 | 528,693 | -0.03(-0.11%) |
Apr 17, 2020 | 25.31 | 26.55 | 25.00 | 26.38 | 508,400 | +1.83(+7.45%) |
Apr 16, 2020 | 25.24 | 25.79 | 24.23 | 24.55 | 399,065 | -0.52(-2.07%) |
Apr 15, 2020 | 26.02 | 26.16 | 24.89 | 25.07 | 432,797 | -2.13(-7.83%) |
Apr 14, 2020 | 27.56 | 27.62 | 26.52 | 27.20 | 326,761 | +0.43(+1.61%) |
Apr 13, 2020 | 26.88 | 27.09 | 26.17 | 26.77 | 274,058 | -0.27(-1.00%) |
Apr 09, 2020 | 27.37 | 27.37 | 26.20 | 27.04 | 433,800 | +0.32(+1.20%) |
Apr 08, 2020 | 26.30 | 27.13 | 25.53 | 26.72 | 486,384 | +0.94(+3.65%) |
Apr 07, 2020 | 27.10 | 27.29 | 25.38 | 25.78 | 410,953 | -0.27(-1.04%) |
Apr 06, 2020 | 24.60 | 26.25 | 24.60 | 26.05 | 573,282 | +2.39(+10.10%) |
Apr 03, 2020 | 24.00 | 24.41 | 22.70 | 23.66 | 520,300 | -0.50(-2.07%) |
Apr 02, 2020 | 23.86 | 25.52 | 23.61 | 24.16 | 440,941 | +0.13(+0.54%) |
Apr 01, 2020 | 26.02 | 26.48 | 23.63 | 24.03 | 702,149 | -3.25(-11.91%) |
Mar 31, 2020 | 26.81 | 28.05 | 26.73 | 27.28 | 920,028 | +0.63(+2.36%) |
Mar 30, 2020 | 25.66 | 26.76 | 25.62 | 26.65 | 838,530 | +1.33(+5.25%) |
Mar 27, 2020 | 26.78 | 27.22 | 25.25 | 25.32 | 861,000 | -2.53(-9.08%) |
Mar 26, 2020 | 25.58 | 28.06 | 24.77 | 27.85 | 1,175,243 | +2.57(+10.17%) |
Mar 25, 2020 | 24.61 | 26.20 | 24.02 | 25.28 | 648,334 | +0.66(+2.68%) |
Mar 24, 2020 | 23.69 | 25.44 | 23.69 | 24.62 | 874,101 | +1.95(+8.60%) |
Mar 23, 2020 | 21.36 | 22.86 | 20.38 | 22.67 | 987,633 | +1.58(+7.49%) |
Mar 20, 2020 | 22.35 | 23.45 | 21.01 | 21.09 | 910,200 | -0.97(-4.40%) |
Mar 19, 2020 | 20.79 | 22.63 | 20.45 | 22.06 | 878,735 | +1.04(+4.95%) |
Mar 18, 2020 | 19.25 | 21.29 | 18.62 | 21.02 | 1,020,404 | +0.63(+3.09%) |
Mar 17, 2020 | 19.03 | 20.41 | 18.43 | 20.39 | 832,962 | +1.65(+8.80%) |
Mar 16, 2020 | 18.91 | 19.86 | 18.34 | 18.74 | 714,759 | -2.44(-11.52%) |
Mar 13, 2020 | 19.65 | 22.15 | 19.45 | 21.18 | 875,100 | +1.30(+6.54%) |
Mar 12, 2020 | 22.27 | 22.50 | 19.57 | 19.88 | 750,185 | -4.01(-16.79%) |
Mar 11, 2020 | 23.84 | 24.22 | 23.28 | 23.89 | 529,754 | -0.78(-3.16%) |
Mar 10, 2020 | 24.62 | 24.78 | 23.34 | 24.67 | 567,104 | +0.76(+3.18%) |
Mar 09, 2020 | 24.65 | 25.45 | 23.66 | 23.91 | 438,789 | -2.46(-9.33%) |
Mar 06, 2020 | 25.45 | 26.54 | 25.21 | 26.37 | 490,100 | -0.10(-0.38%) |
Mar 05, 2020 | 26.32 | 26.67 | 25.99 | 26.47 | 646,449 | -0.59(-2.18%) |
Mar 04, 2020 | 26.57 | 27.13 | 26.04 | 27.06 | 322,364 | +0.98(+3.76%) |
Mar 03, 2020 | 26.61 | 27.51 | 25.75 | 26.08 | 494,632 | -0.69(-2.58%) |