Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.38 | 27.50 | 27.25 | 27.42 | 105,700 | -0.12(-0.44%) |
May 28, 2020 | 27.76 | 27.76 | 27.45 | 27.54 | 101,755 | -0.38(-1.36%) |
May 27, 2020 | 27.90 | 28.11 | 27.88 | 27.92 | 41,317 | -0.08(-0.29%) |
May 26, 2020 | 28.10 | 28.10 | 27.93 | 28.00 | 80,031 | -0.43(-1.51%) |
May 22, 2020 | 28.44 | 28.51 | 28.39 | 28.43 | 72,700 | +0.24(+0.85%) |
May 21, 2020 | 28.01 | 28.25 | 27.98 | 28.19 | 84,799 | +0.16(+0.57%) |
May 20, 2020 | 28.07 | 28.09 | 27.92 | 28.03 | 138,074 | -0.26(-0.92%) |
May 19, 2020 | 28.29 | 28.30 | 28.16 | 28.29 | 43,360 | -0.02(-0.07%) |
May 18, 2020 | 28.77 | 28.77 | 28.30 | 28.31 | 143,138 | -0.58(-2.01%) |
May 15, 2020 | 28.78 | 28.95 | 28.73 | 28.89 | 81,800 | -0.06(-0.21%) |
May 14, 2020 | 29.00 | 29.08 | 28.88 | 28.95 | 189,857 | +0.07(+0.24%) |
May 13, 2020 | 28.63 | 28.92 | 28.61 | 28.88 | 148,792 | +0.19(+0.66%) |
May 12, 2020 | 28.62 | 28.71 | 28.57 | 28.69 | 104,458 | -0.22(-0.76%) |
May 11, 2020 | 28.85 | 28.95 | 28.77 | 28.91 | 80,891 | +0.14(+0.49%) |
May 08, 2020 | 28.81 | 28.87 | 28.58 | 28.77 | 98,300 | -0.07(-0.24%) |
May 07, 2020 | 29.01 | 29.16 | 28.82 | 28.84 | 105,911 | -0.19(-0.65%) |
May 06, 2020 | 28.95 | 29.04 | 28.87 | 29.03 | 193,569 | +0.28(+0.97%) |
May 05, 2020 | 28.61 | 28.80 | 28.55 | 28.75 | 107,077 | +0.26(+0.91%) |
May 04, 2020 | 28.30 | 28.49 | 28.28 | 28.49 | 143,087 | +0.46(+1.64%) |
May 01, 2020 | 28.03 | 28.09 | 27.85 | 28.03 | 190,100 | -0.13(-0.46%) |
Apr 30, 2020 | 28.76 | 28.80 | 28.14 | 28.16 | 166,306 | -0.45(-1.57%) |
Apr 29, 2020 | 28.68 | 28.76 | 28.56 | 28.61 | 57,466 | -0.22(-0.76%) |
Apr 28, 2020 | 28.66 | 28.86 | 28.64 | 28.83 | 56,439 | +0.01(+0.03%) |
Apr 27, 2020 | 28.68 | 28.90 | 28.67 | 28.82 | 55,463 | -0.15(-0.52%) |
Apr 24, 2020 | 29.07 | 29.07 | 28.93 | 28.97 | 145,300 | -0.14(-0.48%) |
Apr 23, 2020 | 29.00 | 29.18 | 28.77 | 29.11 | 331,604 | +0.21(+0.73%) |
Apr 22, 2020 | 28.67 | 28.95 | 28.64 | 28.90 | 50,749 | +0.24(+0.84%) |
Apr 21, 2020 | 28.84 | 28.84 | 28.56 | 28.66 | 52,209 | -0.01(-0.03%) |
Apr 20, 2020 | 28.61 | 28.68 | 28.53 | 28.67 | 36,650 | +0.06(+0.21%) |
Apr 17, 2020 | 28.56 | 28.64 | 28.50 | 28.61 | 42,100 | -0.14(-0.47%) |
Apr 16, 2020 | 28.56 | 28.87 | 28.54 | 28.75 | 81,563 | +0.38(+1.33%) |
Apr 15, 2020 | 28.59 | 28.61 | 28.27 | 28.37 | 83,404 | +0.41(+1.47%) |
Apr 14, 2020 | 28.19 | 28.19 | 27.96 | 27.96 | 108,191 | -0.38(-1.34%) |
Apr 13, 2020 | 28.37 | 28.44 | 28.33 | 28.34 | 55,117 | +0.11(+0.39%) |
Apr 09, 2020 | 28.21 | 28.35 | 28.16 | 28.23 | 73,300 | -0.50(-1.74%) |
Apr 08, 2020 | 28.53 | 28.73 | 28.52 | 28.73 | 37,666 | +0.32(+1.13%) |
Apr 07, 2020 | 28.33 | 28.55 | 28.31 | 28.41 | 126,538 | -0.56(-1.93%) |
Apr 06, 2020 | 29.07 | 29.12 | 28.90 | 28.97 | 124,626 | +0.04(+0.14%) |
Apr 03, 2020 | 29.00 | 29.12 | 28.85 | 28.93 | 118,800 | +0.18(+0.63%) |
Apr 02, 2020 | 28.60 | 28.85 | 28.51 | 28.75 | 80,420 | +0.54(+1.91%) |
Apr 01, 2020 | 28.29 | 28.44 | 28.15 | 28.21 | 186,733 | +0.45(+1.62%) |
Mar 31, 2020 | 28.11 | 28.21 | 27.76 | 27.76 | 226,049 | +0.07(+0.25%) |
Mar 30, 2020 | 27.82 | 27.89 | 27.68 | 27.69 | 94,949 | +0.37(+1.35%) |
Mar 27, 2020 | 28.07 | 28.17 | 27.29 | 27.32 | 217,900 | -0.35(-1.26%) |
Mar 26, 2020 | 28.10 | 28.18 | 27.67 | 27.67 | 157,787 | -0.87(-3.05%) |
Mar 25, 2020 | 28.82 | 29.05 | 28.53 | 28.54 | 121,931 | -0.48(-1.67%) |
Mar 24, 2020 | 28.73 | 29.29 | 28.72 | 29.02 | 112,753 | -0.38(-1.28%) |
Mar 23, 2020 | 29.29 | 29.41 | 28.84 | 29.40 | 92,830 | -0.32(-1.08%) |
Mar 20, 2020 | 29.60 | 29.95 | 29.34 | 29.72 | 199,600 | +0.00(+0.00%) |
Mar 19, 2020 | 28.94 | 29.81 | 28.90 | 29.72 | 538,023 | +1.29(+4.54%) |
Mar 18, 2020 | 28.42 | 28.96 | 28.35 | 28.43 | 342,171 | +0.34(+1.21%) |
Mar 17, 2020 | 27.97 | 28.17 | 27.86 | 28.09 | 139,761 | +0.95(+3.50%) |
Mar 16, 2020 | 27.35 | 27.60 | 27.09 | 27.14 | 123,941 | -0.36(-1.31%) |
Mar 13, 2020 | 27.46 | 27.75 | 27.10 | 27.50 | 639,600 | +0.40(+1.48%) |
Mar 12, 2020 | 26.70 | 27.71 | 25.73 | 27.10 | 248,759 | +0.42(+1.57%) |
Mar 11, 2020 | 26.41 | 26.74 | 26.31 | 26.68 | 128,070 | +0.15(+0.57%) |
Mar 10, 2020 | 26.19 | 26.63 | 26.17 | 26.53 | 101,884 | +0.84(+3.27%) |
Mar 09, 2020 | 25.40 | 26.21 | 24.48 | 25.69 | 130,324 | -0.85(-3.20%) |
Mar 06, 2020 | 26.40 | 26.61 | 26.31 | 26.54 | 116,300 | -0.37(-1.37%) |
Mar 05, 2020 | 27.09 | 27.21 | 26.91 | 26.91 | 85,254 | -0.45(-1.64%) |
Mar 04, 2020 | 27.55 | 27.55 | 27.34 | 27.36 | 39,629 | +0.19(+0.70%) |
Mar 03, 2020 | 27.46 | 27.46 | 27.01 | 27.17 | 236,134 | -0.19(-0.69%) |