Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.92 | 29.71 | 28.80 | 29.40 | 281,783 | +0.41(+1.42%) |
May 28, 2020 | 30.16 | 30.16 | 28.78 | 28.99 | 170,085 | -0.94(-3.13%) |
May 27, 2020 | 29.74 | 30.00 | 29.31 | 29.93 | 274,098 | +1.01(+3.50%) |
May 26, 2020 | 28.36 | 29.03 | 28.23 | 28.92 | 320,550 | +1.21(+4.37%) |
May 22, 2020 | 27.63 | 27.74 | 27.02 | 27.71 | 104,269 | +0.05(+0.17%) |
May 21, 2020 | 27.64 | 27.83 | 27.37 | 27.66 | 129,961 | -0.09(-0.34%) |
May 20, 2020 | 27.37 | 28.03 | 27.24 | 27.75 | 169,788 | +0.84(+3.14%) |
May 19, 2020 | 27.56 | 27.65 | 26.89 | 26.91 | 228,381 | -0.83(-2.98%) |
May 18, 2020 | 26.62 | 28.13 | 26.62 | 27.74 | 391,246 | +2.04(+7.96%) |
May 15, 2020 | 25.32 | 26.22 | 25.10 | 25.69 | 720,930 | +0.32(+1.26%) |
May 14, 2020 | 24.81 | 25.39 | 24.07 | 25.37 | 441,477 | +0.02(+0.07%) |
May 13, 2020 | 26.27 | 26.40 | 25.16 | 25.35 | 238,190 | -1.20(-4.52%) |
May 12, 2020 | 27.16 | 27.22 | 26.37 | 26.55 | 247,341 | -0.63(-2.31%) |
May 11, 2020 | 27.62 | 27.62 | 26.75 | 27.18 | 232,377 | -0.69(-2.49%) |
May 08, 2020 | 26.90 | 27.98 | 26.89 | 27.88 | 187,962 | +1.47(+5.58%) |
May 07, 2020 | 26.81 | 26.81 | 26.10 | 26.40 | 168,570 | +0.05(+0.18%) |
May 06, 2020 | 26.82 | 27.01 | 25.96 | 26.36 | 224,495 | -0.31(-1.16%) |
May 05, 2020 | 27.07 | 27.51 | 26.58 | 26.67 | 189,455 | +0.18(+0.67%) |
May 04, 2020 | 26.50 | 26.88 | 26.17 | 26.49 | 231,331 | -0.27(-1.02%) |
May 01, 2020 | 27.49 | 27.80 | 26.40 | 26.76 | 167,172 | -1.40(-4.96%) |
Apr 30, 2020 | 28.33 | 28.59 | 27.52 | 28.16 | 237,022 | -0.53(-1.86%) |
Apr 29, 2020 | 28.59 | 28.95 | 28.43 | 28.69 | 430,046 | +0.70(+2.51%) |
Apr 28, 2020 | 28.32 | 28.84 | 27.86 | 27.99 | 220,929 | +0.30(+1.08%) |
Apr 27, 2020 | 26.40 | 28.04 | 26.40 | 27.69 | 209,599 | +1.40(+5.32%) |
Apr 24, 2020 | 25.66 | 26.35 | 25.54 | 26.29 | 141,478 | +0.69(+2.71%) |
Apr 23, 2020 | 25.00 | 25.71 | 24.88 | 25.60 | 199,367 | +0.58(+2.32%) |
Apr 22, 2020 | 25.11 | 25.26 | 24.72 | 25.02 | 155,686 | +0.36(+1.45%) |
Apr 21, 2020 | 24.56 | 25.18 | 23.89 | 24.66 | 215,466 | -0.95(-3.70%) |
Apr 20, 2020 | 25.58 | 25.92 | 25.27 | 25.61 | 177,891 | -0.59(-2.26%) |
Apr 17, 2020 | 26.13 | 26.58 | 25.77 | 26.20 | 266,324 | +1.06(+4.22%) |
Apr 16, 2020 | 26.11 | 26.45 | 24.76 | 25.14 | 271,860 | -1.00(-3.84%) |
Apr 15, 2020 | 25.93 | 26.51 | 25.50 | 26.14 | 316,495 | -0.70(-2.61%) |
Apr 14, 2020 | 26.63 | 27.32 | 26.48 | 26.84 | 228,318 | +0.84(+3.23%) |
Apr 13, 2020 | 26.75 | 26.76 | 25.49 | 26.00 | 131,018 | -0.86(-3.20%) |
Apr 09, 2020 | 25.85 | 27.26 | 25.84 | 26.86 | 306,657 | +1.67(+6.64%) |
Apr 08, 2020 | 25.27 | 25.63 | 24.44 | 25.19 | 281,782 | +0.39(+1.58%) |
Apr 07, 2020 | 25.97 | 26.62 | 24.52 | 24.80 | 268,916 | -0.50(-1.96%) |
Apr 06, 2020 | 24.26 | 25.32 | 23.90 | 25.29 | 265,687 | +1.95(+8.37%) |
Apr 03, 2020 | 24.46 | 24.77 | 22.91 | 23.34 | 250,356 | -1.30(-5.27%) |
Apr 02, 2020 | 23.70 | 24.91 | 23.56 | 24.64 | 215,340 | +0.85(+3.57%) |
Apr 01, 2020 | 23.70 | 25.45 | 23.36 | 23.79 | 380,861 | -0.91(-3.67%) |
Mar 31, 2020 | 24.57 | 25.11 | 24.34 | 24.69 | 303,050 | +0.13(+0.53%) |
Mar 30, 2020 | 24.20 | 24.68 | 23.36 | 24.56 | 215,701 | +0.47(+1.94%) |
Mar 27, 2020 | 25.13 | 25.31 | 23.84 | 24.09 | 182,603 | -1.92(-7.36%) |
Mar 26, 2020 | 24.25 | 26.23 | 24.23 | 26.01 | 256,213 | +1.95(+8.12%) |
Mar 25, 2020 | 23.47 | 24.62 | 22.76 | 24.06 | 366,024 | +0.45(+1.90%) |
Mar 24, 2020 | 22.74 | 23.82 | 22.12 | 23.61 | 264,849 | +2.01(+9.30%) |
Mar 23, 2020 | 21.76 | 22.11 | 20.33 | 21.60 | 289,733 | -0.23(-1.07%) |
Mar 20, 2020 | 23.15 | 25.17 | 21.69 | 21.83 | 470,208 | -0.91(-3.99%) |
Mar 19, 2020 | 23.38 | 24.91 | 22.27 | 22.74 | 395,576 | -1.46(-6.02%) |
Mar 18, 2020 | 23.52 | 24.28 | 22.62 | 24.20 | 301,142 | -1.06(-4.18%) |
Mar 17, 2020 | 23.12 | 25.50 | 21.68 | 25.25 | 371,666 | +2.62(+11.56%) |
Mar 16, 2020 | 22.33 | 25.40 | 22.33 | 22.64 | 291,300 | -3.41(-13.09%) |
Mar 13, 2020 | 25.49 | 26.36 | 24.23 | 26.05 | 358,034 | +2.19(+9.16%) |
Mar 12, 2020 | 24.12 | 25.87 | 23.83 | 23.86 | 483,551 | -2.06(-7.96%) |
Mar 11, 2020 | 25.66 | 26.21 | 25.09 | 25.93 | 339,327 | -0.59(-2.22%) |
Mar 10, 2020 | 25.29 | 26.93 | 24.66 | 26.51 | 248,223 | +2.10(+8.61%) |
Mar 09, 2020 | 26.79 | 26.79 | 24.38 | 24.41 | 436,782 | -3.84(-13.59%) |
Mar 06, 2020 | 27.60 | 29.07 | 27.16 | 28.25 | 315,220 | -0.04(-0.13%) |
Mar 05, 2020 | 28.52 | 29.63 | 28.10 | 28.29 | 537,780 | +0.58(+2.09%) |
Mar 04, 2020 | 27.50 | 27.75 | 26.97 | 27.71 | 277,507 | +0.54(+1.99%) |
Mar 03, 2020 | 28.17 | 28.79 | 26.83 | 27.17 | 215,814 | -0.97(-3.45%) |