Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.17 | 28.36 | 27.83 | 28.27 | 43,024 | -0.21(-0.74%) |
May 28, 2020 | 29.46 | 29.46 | 28.33 | 28.48 | 94,413 | -0.65(-2.23%) |
May 27, 2020 | 28.80 | 29.20 | 28.00 | 29.13 | 68,228 | +0.89(+3.15%) |
May 26, 2020 | 28.55 | 28.59 | 28.22 | 28.24 | 105,902 | +0.24(+0.86%) |
May 25, 2020 | 27.81 | 28.18 | 27.81 | 28.00 | 6,650 | +0.49(+1.78%) |
May 22, 2020 | 27.45 | 27.51 | 27.17 | 27.51 | 6,452 | +0.13(+0.47%) |
May 21, 2020 | 27.32 | 27.48 | 27.07 | 27.38 | 19,296 | +0.13(+0.48%) |
May 20, 2020 | 27.04 | 27.50 | 26.99 | 27.25 | 28,278 | +0.71(+2.68%) |
May 19, 2020 | 26.95 | 27.21 | 26.54 | 26.54 | 76,140 | +1.04(+4.08%) |
May 15, 2020 | 25.50 | 25.50 | 25.50 | 0 | +0.43(+1.72%) | |
May 14, 2020 | 24.44 | 25.10 | 23.96 | 25.07 | 105,691 | +0.07(+0.28%) |
May 13, 2020 | 25.61 | 25.67 | 24.61 | 25.00 | 49,769 | -0.90(-3.47%) |
May 12, 2020 | 26.99 | 26.99 | 25.90 | 25.90 | 16,274 | -0.97(-3.61%) |
May 11, 2020 | 26.61 | 27.00 | 26.38 | 26.87 | 28,830 | -0.09(-0.33%) |
May 08, 2020 | 26.53 | 27.00 | 26.44 | 26.96 | 89,929 | +0.98(+3.77%) |
May 07, 2020 | 25.96 | 26.18 | 25.80 | 25.98 | 28,717 | +0.37(+1.44%) |
May 06, 2020 | 25.99 | 26.11 | 25.54 | 25.61 | 32,636 | -0.25(-0.97%) |
May 05, 2020 | 26.09 | 26.45 | 25.81 | 25.86 | 39,711 | +0.25(+0.98%) |
May 04, 2020 | 25.16 | 25.64 | 24.91 | 25.61 | 39,402 | +0.14(+0.55%) |
May 01, 2020 | 25.92 | 25.94 | 25.15 | 25.47 | 28,850 | -1.10(-4.14%) |
Apr 30, 2020 | 26.97 | 27.05 | 26.57 | 26.57 | 135,226 | -0.99(-3.59%) |
Apr 29, 2020 | 27.20 | 27.85 | 26.89 | 27.56 | 48,225 | +1.20(+4.55%) |
Apr 28, 2020 | 26.73 | 26.78 | 26.00 | 26.36 | 98,101 | +0.35(+1.35%) |
Apr 27, 2020 | 25.32 | 26.18 | 25.31 | 26.01 | 74,578 | +0.97(+3.87%) |
Apr 24, 2020 | 24.81 | 25.15 | 24.56 | 25.04 | 22,060 | +0.41(+1.66%) |
Apr 23, 2020 | 24.53 | 25.04 | 24.50 | 24.63 | 39,932 | +0.26(+1.07%) |
Apr 22, 2020 | 24.58 | 24.71 | 24.35 | 24.37 | 50,148 | +0.26(+1.08%) |
Apr 21, 2020 | 24.01 | 24.37 | 23.84 | 24.11 | 62,778 | -0.57(-2.31%) |
Apr 20, 2020 | 24.46 | 25.09 | 24.34 | 24.68 | 47,122 | -0.24(-0.96%) |
Apr 17, 2020 | 24.89 | 25.03 | 24.56 | 24.92 | 58,544 | +1.01(+4.22%) |
Apr 16, 2020 | 24.14 | 24.14 | 23.44 | 23.91 | 32,414 | -0.16(-0.66%) |
Apr 15, 2020 | 24.08 | 24.30 | 23.88 | 24.07 | 27,042 | -1.06(-4.22%) |
Apr 14, 2020 | 25.31 | 25.42 | 24.90 | 25.13 | 26,432 | +0.50(+2.03%) |
Apr 13, 2020 | 25.08 | 25.16 | 24.39 | 24.63 | 58,358 | -0.70(-2.76%) |
Apr 09, 2020 | 25.33 | 25.33 | 25.33 | 0 | +1.17(+4.84%) | |
Apr 08, 2020 | 23.47 | 24.36 | 23.26 | 24.16 | 159,468 | +0.99(+4.27%) |
Apr 07, 2020 | 23.90 | 24.20 | 23.01 | 23.17 | 98,763 | +0.07(+0.30%) |
Apr 06, 2020 | 22.30 | 23.17 | 22.30 | 23.10 | 86,892 | +1.67(+7.79%) |
Apr 03, 2020 | 21.82 | 22.08 | 21.09 | 21.43 | 25,875 | -0.60(-2.72%) |
Apr 02, 2020 | 21.75 | 22.56 | 21.48 | 22.03 | 138,701 | +0.21(+0.96%) |
Apr 01, 2020 | 22.20 | 22.58 | 21.61 | 21.82 | 133,009 | -1.65(-7.03%) |
Mar 31, 2020 | 23.42 | 23.78 | 22.97 | 23.47 | 34,942 | -0.12(-0.51%) |
Mar 30, 2020 | 23.21 | 23.63 | 22.69 | 23.59 | 46,116 | +0.46(+1.99%) |
Mar 27, 2020 | 23.03 | 23.68 | 22.73 | 23.13 | 139,432 | -0.89(-3.71%) |
Mar 26, 2020 | 22.81 | 24.20 | 22.81 | 24.02 | 295,461 | +1.52(+6.76%) |
Mar 25, 2020 | 22.26 | 23.18 | 21.51 | 22.50 | 208,873 | +0.50(+2.27%) |
Mar 24, 2020 | 21.02 | 22.01 | 20.87 | 22.00 | 47,876 | +1.92(+9.56%) |
Mar 23, 2020 | 19.68 | 20.43 | 18.98 | 20.08 | 1,134,966 | -0.22(-1.08%) |
Mar 20, 2020 | 21.50 | 21.94 | 20.20 | 20.30 | 115,921 | -0.55(-2.64%) |
Mar 19, 2020 | 19.89 | 21.43 | 19.10 | 20.85 | 217,891 | +0.80(+3.99%) |
Mar 18, 2020 | 20.44 | 21.43 | 19.05 | 20.05 | 736,682 | -2.04(-9.23%) |
Mar 17, 2020 | 21.16 | 22.39 | 20.43 | 22.09 | 258,286 | +1.55(+7.55%) |
Mar 16, 2020 | 21.53 | 22.74 | 20.43 | 20.54 | 78,561 | -4.03(-16.40%) |
Mar 13, 2020 | 24.10 | 24.57 | 22.48 | 24.57 | 170,126 | +1.70(+7.43%) |
Mar 12, 2020 | 24.06 | 24.61 | 22.87 | 22.87 | 182,961 | -3.11(-11.97%) |
Mar 11, 2020 | 27.06 | 27.30 | 25.62 | 25.98 | 120,003 | -1.80(-6.48%) |
Mar 10, 2020 | 27.87 | 27.87 | 26.48 | 27.78 | 88,332 | +0.80(+2.97%) |
Mar 09, 2020 | 29.00 | 29.00 | 26.98 | 26.98 | 243,224 | -2.95(-9.86%) |
Mar 06, 2020 | 29.60 | 30.26 | 29.24 | 29.93 | 39,811 | -0.62(-2.03%) |
Mar 05, 2020 | 30.88 | 31.04 | 30.21 | 30.55 | 27,366 | -1.03(-3.26%) |
Mar 04, 2020 | 31.16 | 31.58 | 30.83 | 31.58 | 23,197 | +0.90(+2.93%) |
Mar 03, 2020 | 31.35 | 31.83 | 30.38 | 30.68 | 77,409 | -0.58(-1.86%) |