Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.36 | 28.53 | 28.02 | 28.02 | 26,500 | -0.55(-1.93%) |
May 28, 2020 | 28.33 | 28.57 | 28.26 | 28.57 | 21,785 | +0.06(+0.19%) |
May 27, 2020 | 28.37 | 28.64 | 28.37 | 28.52 | 24,574 | +0.24(+0.85%) |
May 26, 2020 | 28.02 | 28.28 | 27.95 | 28.28 | 16,226 | -0.09(-0.33%) |
May 22, 2020 | 28.41 | 28.49 | 28.32 | 28.37 | 20,200 | +0.39(+1.38%) |
May 21, 2020 | 27.93 | 28.07 | 27.86 | 27.98 | 28,204 | +0.54(+1.95%) |
May 20, 2020 | 27.45 | 27.55 | 27.36 | 27.45 | 14,004 | -0.18(-0.66%) |
May 19, 2020 | 27.63 | 27.65 | 27.52 | 27.63 | 15,633 | +0.26(+0.96%) |
May 18, 2020 | 27.61 | 27.65 | 27.33 | 27.37 | 21,416 | -0.73(-2.60%) |
May 15, 2020 | 27.98 | 28.20 | 27.98 | 28.10 | 45,300 | +0.53(+1.92%) |
May 14, 2020 | 28.00 | 28.04 | 27.57 | 27.57 | 26,965 | -0.16(-0.58%) |
May 13, 2020 | 27.56 | 27.83 | 27.50 | 27.73 | 21,200 | +0.07(+0.25%) |
May 12, 2020 | 27.42 | 27.66 | 27.39 | 27.66 | 16,295 | -0.03(-0.11%) |
May 11, 2020 | 27.70 | 27.76 | 27.58 | 27.69 | 25,538 | +0.26(+0.95%) |
May 08, 2020 | 27.50 | 27.50 | 27.32 | 27.43 | 28,600 | -0.37(-1.33%) |
May 07, 2020 | 27.80 | 27.86 | 27.73 | 27.80 | 21,825 | -0.37(-1.31%) |
May 06, 2020 | 28.20 | 28.22 | 28.10 | 28.17 | 17,654 | -0.83(-2.86%) |
May 05, 2020 | 29.06 | 29.10 | 28.93 | 29.00 | 14,657 | -0.42(-1.43%) |
May 04, 2020 | 29.46 | 29.56 | 29.42 | 29.42 | 15,685 | -0.08(-0.27%) |
May 01, 2020 | 29.11 | 29.55 | 29.11 | 29.50 | 34,200 | +0.92(+3.22%) |
Apr 30, 2020 | 28.06 | 28.60 | 27.98 | 28.58 | 7,770 | +0.52(+1.85%) |
Apr 29, 2020 | 28.22 | 28.23 | 28.06 | 28.06 | 25,577 | -0.34(-1.20%) |
Apr 28, 2020 | 28.22 | 28.40 | 28.22 | 28.40 | 17,189 | -0.07(-0.25%) |
Apr 27, 2020 | 28.53 | 28.58 | 28.45 | 28.47 | 10,803 | -0.28(-0.97%) |
Apr 24, 2020 | 28.69 | 28.77 | 28.66 | 28.75 | 15,200 | +0.15(+0.52%) |
Apr 23, 2020 | 28.40 | 28.62 | 28.35 | 28.60 | 17,808 | +0.07(+0.25%) |
Apr 22, 2020 | 28.53 | 28.54 | 28.43 | 28.53 | 20,786 | -0.57(-1.96%) |
Apr 21, 2020 | 29.07 | 29.13 | 28.99 | 29.10 | 14,502 | +0.49(+1.70%) |
Apr 20, 2020 | 28.55 | 28.63 | 28.41 | 28.61 | 26,277 | +0.06(+0.22%) |
Apr 17, 2020 | 28.62 | 28.67 | 28.54 | 28.55 | 9,500 | -0.44(-1.52%) |
Apr 16, 2020 | 28.95 | 29.01 | 28.82 | 28.99 | 9,440 | -0.10(-0.34%) |
Apr 15, 2020 | 29.08 | 29.14 | 28.99 | 29.09 | 8,500 | +0.56(+1.96%) |
Apr 14, 2020 | 28.75 | 28.75 | 28.48 | 28.53 | 24,848 | -0.53(-1.82%) |
Apr 13, 2020 | 29.00 | 29.25 | 29.00 | 29.06 | 17,264 | +0.21(+0.74%) |
Apr 09, 2020 | 28.74 | 28.85 | 28.49 | 28.85 | 13,800 | +0.01(+0.02%) |
Apr 08, 2020 | 28.87 | 28.94 | 28.81 | 28.84 | 10,705 | -0.28(-0.96%) |
Apr 07, 2020 | 28.10 | 29.18 | 28.10 | 29.12 | 21,518 | +0.41(+1.43%) |
Apr 06, 2020 | 28.85 | 28.90 | 28.57 | 28.71 | 29,733 | -0.82(-2.78%) |
Apr 03, 2020 | 29.43 | 29.68 | 29.24 | 29.53 | 31,500 | +0.29(+0.99%) |
Apr 02, 2020 | 29.63 | 29.80 | 29.23 | 29.24 | 53,553 | -1.18(-3.88%) |
Apr 01, 2020 | 29.93 | 30.42 | 29.90 | 30.42 | 70,704 | +0.53(+1.77%) |
Mar 31, 2020 | 29.52 | 29.90 | 29.52 | 29.89 | 43,265 | +0.28(+0.95%) |
Mar 30, 2020 | 29.96 | 30.15 | 29.57 | 29.61 | 25,774 | -0.46(-1.53%) |
Mar 27, 2020 | 29.89 | 30.21 | 29.80 | 30.07 | 16,000 | +1.06(+3.65%) |
Mar 26, 2020 | 29.72 | 29.77 | 28.98 | 29.01 | 38,697 | -0.51(-1.73%) |
Mar 25, 2020 | 29.66 | 30.00 | 29.34 | 29.52 | 75,678 | -0.28(-0.94%) |
Mar 24, 2020 | 29.72 | 30.17 | 29.71 | 29.80 | 112,105 | -1.50(-4.79%) |
Mar 23, 2020 | 31.14 | 31.69 | 30.99 | 31.30 | 62,285 | -0.26(-0.82%) |
Mar 20, 2020 | 30.04 | 32.00 | 30.04 | 31.56 | 83,100 | +1.13(+3.71%) |
Mar 19, 2020 | 30.85 | 31.13 | 30.08 | 30.43 | 53,612 | -0.42(-1.36%) |
Mar 18, 2020 | 30.82 | 31.28 | 30.28 | 30.85 | 143,311 | +1.64(+5.61%) |
Mar 17, 2020 | 30.10 | 30.37 | 29.13 | 29.21 | 45,305 | -1.47(-4.79%) |
Mar 16, 2020 | 30.99 | 30.99 | 28.88 | 30.68 | 219,427 | +2.85(+10.24%) |
Mar 13, 2020 | 27.82 | 29.01 | 27.66 | 27.83 | 240,500 | -1.57(-5.34%) |
Mar 12, 2020 | 28.79 | 29.79 | 28.63 | 29.40 | 246,849 | +1.71(+6.18%) |
Mar 11, 2020 | 27.46 | 27.70 | 27.33 | 27.69 | 163,100 | +1.04(+3.90%) |
Mar 10, 2020 | 26.87 | 27.33 | 26.65 | 26.65 | 57,360 | -1.50(-5.33%) |
Mar 09, 2020 | 28.53 | 28.65 | 27.87 | 28.15 | 150,840 | +0.87(+3.19%) |
Mar 06, 2020 | 27.21 | 27.46 | 27.11 | 27.28 | 101,900 | +0.57(+2.13%) |
Mar 05, 2020 | 26.52 | 26.71 | 26.50 | 26.71 | 98,230 | -0.03(-0.11%) |
Mar 04, 2020 | 26.87 | 26.97 | 26.71 | 26.74 | 66,565 | -0.55(-2.02%) |
Mar 03, 2020 | 27.15 | 27.40 | 26.89 | 27.29 | 145,033 | +0.07(+0.26%) |