Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.24 | 27.32 | 27.09 | 27.24 | 3,400 | -0.26(-0.95%) |
May 28, 2020 | 27.47 | 27.72 | 27.47 | 27.50 | 33,435 | +0.23(+0.83%) |
May 27, 2020 | 27.19 | 27.31 | 27.03 | 27.27 | 4,317 | +0.31(+1.17%) |
May 26, 2020 | 26.84 | 27.06 | 26.58 | 26.96 | 29,708 | +1.04(+4.03%) |
May 22, 2020 | 26.15 | 26.15 | 25.92 | 25.92 | 1,900 | -0.42(-1.61%) |
May 21, 2020 | 26.51 | 26.59 | 26.32 | 26.34 | 5,273 | -0.34(-1.28%) |
May 20, 2020 | 26.80 | 26.80 | 26.68 | 26.68 | 5,001 | +0.41(+1.56%) |
May 19, 2020 | 26.25 | 26.53 | 26.25 | 26.27 | 7,008 | -0.40(-1.50%) |
May 18, 2020 | 25.98 | 26.70 | 25.93 | 26.67 | 18,298 | +1.43(+5.64%) |
May 15, 2020 | 25.12 | 25.31 | 25.12 | 25.25 | 6,500 | -0.11(-0.41%) |
May 14, 2020 | 25.07 | 25.35 | 24.82 | 25.35 | 5,480 | -0.17(-0.68%) |
May 13, 2020 | 25.83 | 25.89 | 25.48 | 25.52 | 8,962 | -0.41(-1.58%) |
May 12, 2020 | 26.25 | 26.25 | 25.93 | 25.93 | 5,910 | -0.31(-1.18%) |
May 11, 2020 | 25.92 | 26.30 | 25.92 | 26.24 | 10,777 | -0.03(-0.12%) |
May 08, 2020 | 26.20 | 26.31 | 26.19 | 26.27 | 7,800 | +0.40(+1.56%) |
May 07, 2020 | 25.78 | 25.96 | 25.78 | 25.87 | 6,542 | +0.29(+1.13%) |
May 06, 2020 | 25.68 | 25.68 | 25.58 | 25.58 | 777 | -0.15(-0.57%) |
May 05, 2020 | 26.05 | 26.05 | 25.71 | 25.73 | 5,818 | +0.16(+0.63%) |
May 04, 2020 | 25.54 | 25.58 | 25.46 | 25.56 | 1,846 | -0.17(-0.67%) |
May 01, 2020 | 25.89 | 25.89 | 25.63 | 25.74 | 18,100 | -0.74(-2.81%) |
Apr 30, 2020 | 26.77 | 26.77 | 26.31 | 26.48 | 10,988 | -0.49(-1.81%) |
Apr 29, 2020 | 26.87 | 27.11 | 26.87 | 26.97 | 3,106 | +0.88(+3.35%) |
Apr 28, 2020 | 26.33 | 26.33 | 26.08 | 26.09 | 8,313 | +0.24(+0.94%) |
Apr 27, 2020 | 25.57 | 25.85 | 25.57 | 25.85 | 3,337 | +0.64(+2.54%) |
Apr 24, 2020 | 25.14 | 25.21 | 25.12 | 25.21 | 3,900 | +0.17(+0.69%) |
Apr 23, 2020 | 25.10 | 25.40 | 25.01 | 25.04 | 19,051 | +0.04(+0.17%) |
Apr 22, 2020 | 24.93 | 25.01 | 24.85 | 25.00 | 17,673 | +0.34(+1.37%) |
Apr 21, 2020 | 24.91 | 24.91 | 24.59 | 24.66 | 4,891 | -0.72(-2.84%) |
Apr 20, 2020 | 25.38 | 25.48 | 25.26 | 25.38 | 7,706 | -0.25(-0.97%) |
Apr 17, 2020 | 25.46 | 25.64 | 25.30 | 25.63 | 17,800 | +0.78(+3.14%) |
Apr 16, 2020 | 25.08 | 25.08 | 24.76 | 24.85 | 3,547 | -0.19(-0.76%) |
Apr 15, 2020 | 25.51 | 25.51 | 24.96 | 25.04 | 10,282 | -0.98(-3.77%) |
Apr 14, 2020 | 25.95 | 26.14 | 25.95 | 26.02 | 37,052 | +0.22(+0.84%) |
Apr 13, 2020 | 26.12 | 26.12 | 25.64 | 25.80 | 17,199 | -0.15(-0.58%) |
Apr 09, 2020 | 25.83 | 26.05 | 25.76 | 25.95 | 29,500 | +0.68(+2.71%) |
Apr 08, 2020 | 25.02 | 25.39 | 24.94 | 25.27 | 12,219 | +0.13(+0.52%) |
Apr 07, 2020 | 25.82 | 25.89 | 25.10 | 25.14 | 24,571 | +0.27(+1.09%) |
Apr 06, 2020 | 24.54 | 24.87 | 24.47 | 24.87 | 9,663 | +1.50(+6.42%) |
Apr 03, 2020 | 23.94 | 23.94 | 23.30 | 23.37 | 17,400 | -0.47(-1.97%) |
Apr 02, 2020 | 23.57 | 23.99 | 23.30 | 23.84 | 7,483 | +0.52(+2.21%) |
Apr 01, 2020 | 23.83 | 23.83 | 23.32 | 23.32 | 209,993 | -1.29(-5.23%) |
Mar 31, 2020 | 24.32 | 24.61 | 24.04 | 24.61 | 11,331 | +0.36(+1.48%) |
Mar 30, 2020 | 24.24 | 24.34 | 24.02 | 24.25 | 9,853 | -0.18(-0.74%) |
Mar 27, 2020 | 24.38 | 24.59 | 24.15 | 24.43 | 15,300 | -1.04(-4.08%) |
Mar 26, 2020 | 24.54 | 25.49 | 24.54 | 25.47 | 28,898 | +1.07(+4.39%) |
Mar 25, 2020 | 23.97 | 24.78 | 23.32 | 24.40 | 29,679 | +0.92(+3.94%) |
Mar 24, 2020 | 23.11 | 23.61 | 23.11 | 23.48 | 16,617 | +1.87(+8.63%) |
Mar 23, 2020 | 21.82 | 22.23 | 21.55 | 21.61 | 24,139 | -0.35(-1.59%) |
Mar 20, 2020 | 22.32 | 22.70 | 21.82 | 21.96 | 16,600 | -0.18(-0.81%) |
Mar 19, 2020 | 21.47 | 22.36 | 21.29 | 22.14 | 14,108 | +0.47(+2.17%) |
Mar 18, 2020 | 21.90 | 22.51 | 21.10 | 21.67 | 23,437 | -1.07(-4.73%) |
Mar 17, 2020 | 21.93 | 23.19 | 21.65 | 22.75 | 25,227 | +0.77(+3.49%) |
Mar 16, 2020 | 21.37 | 22.50 | 21.37 | 21.98 | 13,574 | -2.32(-9.57%) |
Mar 13, 2020 | 25.07 | 25.07 | 23.24 | 24.30 | 37,400 | +1.00(+4.30%) |
Mar 12, 2020 | 24.18 | 24.18 | 22.76 | 23.30 | 25,991 | -2.72(-10.45%) |
Mar 11, 2020 | 26.95 | 26.95 | 25.82 | 26.02 | 25,779 | -1.04(-3.85%) |
Mar 10, 2020 | 27.42 | 27.42 | 26.45 | 27.06 | 6,028 | +0.72(+2.73%) |
Mar 09, 2020 | 27.00 | 27.31 | 26.13 | 26.34 | 15,020 | -1.81(-6.43%) |
Mar 06, 2020 | 27.90 | 28.21 | 27.89 | 28.15 | 13,000 | -0.35(-1.23%) |
Mar 05, 2020 | 28.68 | 28.79 | 28.39 | 28.50 | 30,537 | -0.60(-2.06%) |
Mar 04, 2020 | 28.72 | 29.10 | 28.59 | 29.10 | 6,527 | +0.66(+2.32%) |
Mar 03, 2020 | 28.85 | 28.91 | 28.10 | 28.44 | 19,750 | -0.19(-0.66%) |