Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.09 | 29.26 | 28.85 | 29.19 | 33,281 | +0.15(+0.53%) |
May 28, 2020 | 29.02 | 29.38 | 28.96 | 29.03 | 706,727 | +0.22(+0.76%) |
May 27, 2020 | 28.67 | 29.12 | 28.58 | 28.81 | 24,282 | +0.20(+0.71%) |
May 26, 2020 | 28.71 | 28.92 | 28.48 | 28.61 | 54,505 | +0.33(+1.16%) |
May 22, 2020 | 28.20 | 28.29 | 28.20 | 28.28 | 10,288 | -0.01(-0.04%) |
May 21, 2020 | 28.38 | 28.51 | 28.25 | 28.29 | 8,738 | -0.05(-0.18%) |
May 20, 2020 | 28.31 | 28.50 | 28.28 | 28.34 | 38,980 | +0.20(+0.71%) |
May 19, 2020 | 28.34 | 28.48 | 28.05 | 28.14 | 15,701 | -0.25(-0.87%) |
May 18, 2020 | 28.23 | 28.49 | 28.13 | 28.39 | 12,539 | +0.82(+2.96%) |
May 15, 2020 | 27.62 | 27.62 | 27.47 | 27.57 | 9,658 | -0.02(-0.07%) |
May 14, 2020 | 27.66 | 27.78 | 27.46 | 27.59 | 9,534 | -0.11(-0.41%) |
May 13, 2020 | 27.73 | 27.73 | 27.49 | 27.71 | 6,618 | +0.08(+0.28%) |
May 12, 2020 | 27.83 | 27.84 | 27.63 | 27.63 | 6,544 | -0.13(-0.48%) |
May 11, 2020 | 27.97 | 28.12 | 27.77 | 27.77 | 101,540 | -0.22(-0.80%) |
May 08, 2020 | 28.13 | 28.13 | 27.84 | 27.99 | 7,139 | +0.04(+0.15%) |
May 07, 2020 | 27.93 | 28.15 | 27.83 | 27.95 | 86,214 | +0.07(+0.26%) |
May 06, 2020 | 27.94 | 28.04 | 27.85 | 27.87 | 11,445 | -0.10(-0.35%) |
May 05, 2020 | 28.10 | 28.17 | 27.94 | 27.97 | 3,838 | +0.12(+0.44%) |
May 04, 2020 | 28.25 | 28.25 | 27.74 | 27.85 | 22,047 | -0.27(-0.95%) |
May 01, 2020 | 28.44 | 28.44 | 27.91 | 28.12 | 20,787 | -0.43(-1.50%) |
Apr 30, 2020 | 28.18 | 28.58 | 28.18 | 28.55 | 78,782 | +0.04(+0.14%) |
Apr 29, 2020 | 28.46 | 28.74 | 28.11 | 28.51 | 54,588 | +0.21(+0.73%) |
Apr 28, 2020 | 28.11 | 28.39 | 28.10 | 28.30 | 3,302 | +0.18(+0.64%) |
Apr 27, 2020 | 28.31 | 28.44 | 27.92 | 28.12 | 26,577 | -0.05(-0.17%) |
Apr 24, 2020 | 28.08 | 28.42 | 28.08 | 28.17 | 7,349 | -0.07(-0.25%) |
Apr 23, 2020 | 28.82 | 28.92 | 27.93 | 28.24 | 250,223 | -0.27(-0.96%) |
Apr 22, 2020 | 29.05 | 29.60 | 28.51 | 28.51 | 53,662 | +0.09(+0.30%) |
Apr 21, 2020 | 28.74 | 30.18 | 28.42 | 28.42 | 34,286 | -0.07(-0.23%) |
Apr 20, 2020 | 28.29 | 29.62 | 28.10 | 28.49 | 59,322 | +0.36(+1.29%) |
Apr 17, 2020 | 28.31 | 28.76 | 28.03 | 28.13 | 22,782 | +0.33(+1.17%) |
Apr 16, 2020 | 27.91 | 30.91 | 27.75 | 27.80 | 13,143 | +0.34(+1.23%) |
Apr 15, 2020 | 30.95 | 30.95 | 27.38 | 27.46 | 28,106 | +0.50(+1.84%) |
Apr 14, 2020 | 27.06 | 27.11 | 26.88 | 26.97 | 12,426 | -0.60(-2.18%) |
Apr 13, 2020 | 28.04 | 28.04 | 27.53 | 27.57 | 39,730 | -0.34(-1.23%) |
Apr 09, 2020 | 27.76 | 28.20 | 27.71 | 27.91 | 24,567 | +0.11(+0.41%) |
Apr 08, 2020 | 27.68 | 27.99 | 27.53 | 27.79 | 31,717 | +0.01(+0.04%) |
Apr 07, 2020 | 27.95 | 27.95 | 27.68 | 27.78 | 50,310 | +0.14(+0.50%) |
Apr 06, 2020 | 27.31 | 27.64 | 27.16 | 27.64 | 212,592 | +0.42(+1.55%) |
Apr 03, 2020 | 28.14 | 28.14 | 27.22 | 27.22 | 113,491 | -1.79(-6.17%) |
Apr 02, 2020 | 28.36 | 29.26 | 28.09 | 29.01 | 179,952 | +0.99(+3.54%) |
Apr 01, 2020 | 27.77 | 28.18 | 27.67 | 28.02 | 37,417 | +0.12(+0.42%) |
Mar 31, 2020 | 28.11 | 28.11 | 27.89 | 27.90 | 12,347 | +0.01(+0.05%) |
Mar 30, 2020 | 28.20 | 28.20 | 27.63 | 27.89 | 19,295 | -0.05(-0.17%) |
Mar 27, 2020 | 28.10 | 28.20 | 27.15 | 27.94 | 46,299 | -0.17(-0.60%) |
Mar 26, 2020 | 28.00 | 28.16 | 28.00 | 28.10 | 5,613 | -0.01(-0.02%) |
Mar 25, 2020 | 28.06 | 28.20 | 28.02 | 28.11 | 22,864 | +0.26(+0.94%) |
Mar 24, 2020 | 29.65 | 29.65 | 25.14 | 27.85 | 40,455 | +0.25(+0.92%) |
Mar 23, 2020 | 29.68 | 29.68 | 27.56 | 27.59 | 32,129 | -2.13(-7.18%) |
Mar 20, 2020 | 30.60 | 31.33 | 29.35 | 29.73 | 71,112 | -1.19(-3.85%) |
Mar 19, 2020 | 34.51 | 34.55 | 30.52 | 30.92 | 83,804 | -1.14(-3.54%) |
Mar 18, 2020 | 34.23 | 37.65 | 31.55 | 32.05 | 74,514 | +0.93(+2.98%) |
Mar 17, 2020 | 30.42 | 32.56 | 27.84 | 31.12 | 39,376 | +0.63(+2.06%) |
Mar 16, 2020 | 28.94 | 31.85 | 28.07 | 30.50 | 32,181 | +3.15(+11.50%) |
Mar 13, 2020 | 27.33 | 27.66 | 26.82 | 27.35 | 28,613 | -0.49(-1.74%) |
Mar 12, 2020 | 26.23 | 31.96 | 26.23 | 27.84 | 39,295 | +1.65(+6.29%) |
Mar 11, 2020 | 26.14 | 26.49 | 26.02 | 26.19 | 13,076 | +0.42(+1.64%) |
Mar 10, 2020 | 25.52 | 26.09 | 25.31 | 25.77 | 9,679 | +0.30(+1.17%) |
Mar 09, 2020 | 25.62 | 25.62 | 22.81 | 25.47 | 3,126 | -0.79(-3.00%) |
Mar 06, 2020 | 26.34 | 26.34 | 26.03 | 26.26 | 6,101 | -0.09(-0.33%) |
Mar 05, 2020 | 26.08 | 26.38 | 26.02 | 26.34 | 14,641 | -0.13(-0.50%) |
Mar 04, 2020 | 26.47 | 26.47 | 26.47 | 26.47 | 252 | +0.00(+0.01%) |
Mar 03, 2020 | 26.41 | 26.52 | 26.41 | 26.47 | 5,515 | +0.01(+0.03%) |