Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.65 | 27.11 | 26.60 | 27.10 | 344,114 | +0.27(+0.99%) |
May 28, 2020 | 26.87 | 27.14 | 26.50 | 26.84 | 231,781 | -0.32(-1.18%) |
May 27, 2020 | 27.36 | 27.36 | 26.65 | 27.16 | 224,307 | +0.04(+0.16%) |
May 26, 2020 | 27.27 | 27.40 | 26.91 | 27.11 | 187,628 | +0.39(+1.46%) |
May 22, 2020 | 26.22 | 26.85 | 26.06 | 26.72 | 157,872 | +0.50(+1.93%) |
May 21, 2020 | 26.11 | 26.47 | 26.00 | 26.22 | 105,142 | +0.04(+0.15%) |
May 20, 2020 | 26.77 | 26.77 | 26.00 | 26.18 | 216,191 | +0.03(+0.10%) |
May 19, 2020 | 27.00 | 27.00 | 26.14 | 26.15 | 175,227 | -0.77(-2.86%) |
May 18, 2020 | 27.14 | 27.60 | 25.51 | 26.93 | 509,891 | +0.15(+0.57%) |
May 15, 2020 | 26.70 | 26.77 | 26.14 | 26.77 | 662,848 | +0.43(+1.64%) |
May 14, 2020 | 25.56 | 26.36 | 24.86 | 26.34 | 388,548 | +0.54(+2.10%) |
May 13, 2020 | 26.48 | 26.70 | 25.55 | 25.80 | 315,556 | -0.71(-2.70%) |
May 12, 2020 | 27.02 | 27.29 | 26.37 | 26.51 | 241,170 | +0.20(+0.77%) |
May 11, 2020 | 26.42 | 26.87 | 26.25 | 26.31 | 243,860 | +0.16(+0.60%) |
May 08, 2020 | 25.47 | 26.61 | 25.30 | 26.15 | 279,285 | +0.44(+1.72%) |
May 07, 2020 | 25.89 | 26.51 | 25.51 | 25.71 | 178,867 | +0.11(+0.43%) |
May 06, 2020 | 26.19 | 26.40 | 25.45 | 25.60 | 146,219 | -0.83(-3.14%) |
May 05, 2020 | 26.20 | 26.87 | 26.10 | 26.43 | 188,430 | +0.61(+2.34%) |
May 04, 2020 | 25.30 | 26.18 | 25.05 | 25.82 | 240,733 | +0.15(+0.57%) |
May 01, 2020 | 26.44 | 26.75 | 25.61 | 25.68 | 269,318 | -1.35(-4.98%) |
Apr 30, 2020 | 26.66 | 27.10 | 25.85 | 27.02 | 234,460 | +0.37(+1.39%) |
Apr 29, 2020 | 26.08 | 27.13 | 26.08 | 26.65 | 385,653 | +0.42(+1.59%) |
Apr 28, 2020 | 26.08 | 26.52 | 25.62 | 26.24 | 218,812 | +0.31(+1.19%) |
Apr 27, 2020 | 25.04 | 26.08 | 25.04 | 25.93 | 252,227 | +1.07(+4.32%) |
Apr 24, 2020 | 25.17 | 25.17 | 24.40 | 24.85 | 142,613 | +0.22(+0.89%) |
Apr 23, 2020 | 24.56 | 25.42 | 24.37 | 24.63 | 142,146 | +0.32(+1.33%) |
Apr 22, 2020 | 24.52 | 24.89 | 24.26 | 24.31 | 190,613 | -0.16(-0.66%) |
Apr 21, 2020 | 25.04 | 25.29 | 24.14 | 24.47 | 267,550 | -0.79(-3.14%) |
Apr 20, 2020 | 25.66 | 26.08 | 25.11 | 25.27 | 134,407 | -0.30(-1.16%) |
Apr 17, 2020 | 26.04 | 26.19 | 25.56 | 25.56 | 199,352 | +0.31(+1.24%) |
Apr 16, 2020 | 25.69 | 25.69 | 24.79 | 25.25 | 139,079 | -0.03(-0.12%) |
Apr 15, 2020 | 25.71 | 25.71 | 24.84 | 25.28 | 143,863 | -0.54(-2.10%) |
Apr 14, 2020 | 25.64 | 26.65 | 25.38 | 25.82 | 236,277 | +0.22(+0.88%) |
Apr 13, 2020 | 25.65 | 25.91 | 24.82 | 25.60 | 182,455 | -0.44(-1.70%) |
Apr 09, 2020 | 26.60 | 26.67 | 25.58 | 26.04 | 296,154 | +0.32(+1.24%) |
Apr 08, 2020 | 24.75 | 26.61 | 24.75 | 25.72 | 281,275 | +0.98(+3.96%) |
Apr 07, 2020 | 25.56 | 26.35 | 24.68 | 24.74 | 212,124 | +0.00(+0.00%) |
Apr 06, 2020 | 24.91 | 25.42 | 24.50 | 24.74 | 242,119 | +1.10(+4.66%) |
Apr 03, 2020 | 24.76 | 24.92 | 22.99 | 23.64 | 212,770 | -1.37(-5.47%) |
Apr 02, 2020 | 24.31 | 25.24 | 24.00 | 25.01 | 122,362 | +1.09(+4.56%) |
Apr 01, 2020 | 24.19 | 24.98 | 23.86 | 23.92 | 221,672 | -1.34(-5.31%) |
Mar 31, 2020 | 25.04 | 25.93 | 24.94 | 25.26 | 134,728 | +0.10(+0.39%) |
Mar 30, 2020 | 25.57 | 26.46 | 24.53 | 25.16 | 259,206 | -0.47(-1.85%) |
Mar 27, 2020 | 25.20 | 26.52 | 24.19 | 25.64 | 315,322 | -0.50(-1.90%) |
Mar 26, 2020 | 24.92 | 27.13 | 24.92 | 26.13 | 457,639 | +1.53(+6.21%) |
Mar 25, 2020 | 23.86 | 27.12 | 22.69 | 24.60 | 657,582 | +2.05(+9.09%) |
Mar 24, 2020 | 20.48 | 23.38 | 20.35 | 22.55 | 558,040 | +3.75(+19.92%) |
Mar 23, 2020 | 21.80 | 21.91 | 17.74 | 18.81 | 1,019,532 | -3.08(-14.06%) |
Mar 20, 2020 | 23.48 | 24.12 | 21.88 | 21.88 | 498,573 | -1.36(-5.86%) |
Mar 19, 2020 | 22.98 | 25.04 | 22.43 | 23.25 | 547,940 | -0.21(-0.91%) |
Mar 18, 2020 | 24.97 | 26.37 | 22.58 | 23.46 | 896,896 | -2.11(-8.24%) |
Mar 17, 2020 | 25.47 | 27.27 | 24.77 | 25.57 | 534,874 | +0.58(+2.34%) |
Mar 16, 2020 | 24.97 | 26.70 | 24.47 | 24.98 | 600,104 | -2.30(-8.42%) |
Mar 13, 2020 | 26.03 | 27.54 | 24.92 | 27.28 | 505,331 | +2.30(+9.20%) |
Mar 12, 2020 | 26.24 | 26.75 | 24.13 | 24.98 | 854,059 | -2.75(-9.92%) |
Mar 11, 2020 | 28.66 | 28.79 | 27.35 | 27.74 | 396,661 | -1.46(-5.00%) |
Mar 10, 2020 | 28.80 | 29.37 | 27.73 | 29.19 | 325,293 | +1.72(+6.25%) |
Mar 09, 2020 | 28.98 | 29.21 | 26.47 | 27.48 | 729,166 | -2.42(-8.10%) |
Mar 06, 2020 | 30.36 | 30.40 | 29.80 | 29.90 | 617,048 | -0.67(-2.19%) |
Mar 05, 2020 | 31.26 | 31.43 | 30.51 | 30.57 | 293,212 | -0.87(-2.78%) |
Mar 04, 2020 | 32.03 | 32.45 | 31.04 | 31.44 | 315,149 | -0.08(-0.25%) |
Mar 03, 2020 | 32.59 | 32.62 | 31.04 | 31.52 | 316,861 | -0.76(-2.35%) |