Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.74 | 26.83 | 26.73 | 26.83 | 16,634 | +0.13(+0.49%) |
May 28, 2020 | 26.86 | 26.86 | 26.70 | 26.70 | 78,997 | -0.18(-0.67%) |
May 27, 2020 | 26.87 | 26.98 | 26.85 | 26.88 | 10,051 | +0.03(+0.11%) |
May 26, 2020 | 26.91 | 26.91 | 26.83 | 26.85 | 14,715 | -0.15(-0.56%) |
May 25, 2020 | 27.00 | 27.05 | 27.00 | 27.00 | 13,763 | +0.03(+0.11%) |
May 22, 2020 | 26.88 | 26.97 | 26.84 | 26.97 | 10,699 | +0.12(+0.45%) |
May 21, 2020 | 26.81 | 26.93 | 26.81 | 26.85 | 16,882 | +0.12(+0.45%) |
May 20, 2020 | 26.67 | 26.78 | 26.61 | 26.73 | 4,717 | +0.17(+0.64%) |
May 19, 2020 | 26.69 | 26.69 | 26.52 | 26.56 | 306,950 | -0.28(-1.04%) |
May 15, 2020 | 26.84 | 26.84 | 26.84 | 0 | +0.18(+0.68%) | |
May 14, 2020 | 26.71 | 26.74 | 26.64 | 26.66 | 13,117 | -0.03(-0.11%) |
May 13, 2020 | 26.66 | 26.73 | 26.60 | 26.69 | 21,694 | +0.05(+0.19%) |
May 12, 2020 | 26.45 | 26.64 | 26.45 | 26.64 | 27,257 | +0.15(+0.57%) |
May 11, 2020 | 26.67 | 26.70 | 26.48 | 26.49 | 23,327 | -0.15(-0.56%) |
May 08, 2020 | 26.79 | 26.80 | 26.63 | 26.64 | 8,518 | -0.19(-0.71%) |
May 07, 2020 | 26.78 | 26.86 | 26.75 | 26.83 | 6,429 | +0.08(+0.30%) |
May 06, 2020 | 26.86 | 26.86 | 26.65 | 26.75 | 7,611 | -0.17(-0.63%) |
May 05, 2020 | 26.78 | 26.93 | 26.73 | 26.92 | 5,813 | +0.14(+0.52%) |
May 04, 2020 | 27.00 | 27.01 | 26.75 | 26.78 | 86,211 | -0.22(-0.81%) |
May 01, 2020 | 26.95 | 27.00 | 26.85 | 27.00 | 54,797 | +0.27(+1.01%) |
Apr 30, 2020 | 26.60 | 26.80 | 26.60 | 26.73 | 402,760 | +0.11(+0.41%) |
Apr 29, 2020 | 26.47 | 26.62 | 26.47 | 26.62 | 35,650 | +0.12(+0.45%) |
Apr 28, 2020 | 26.24 | 26.50 | 26.24 | 26.50 | 59,852 | +0.24(+0.91%) |
Apr 27, 2020 | 26.33 | 26.38 | 26.26 | 26.26 | 5,790 | -0.07(-0.27%) |
Apr 24, 2020 | 26.38 | 26.45 | 26.28 | 26.33 | 22,771 | -0.07(-0.27%) |
Apr 23, 2020 | 26.28 | 26.40 | 26.28 | 26.40 | 10,040 | +0.05(+0.19%) |
Apr 22, 2020 | 26.31 | 26.35 | 26.19 | 26.35 | 2,854 | +0.03(+0.11%) |
Apr 21, 2020 | 26.27 | 26.43 | 26.27 | 26.32 | 26,515 | +0.17(+0.65%) |
Apr 20, 2020 | 26.12 | 26.33 | 26.12 | 26.15 | 9,563 | -0.17(-0.65%) |
Apr 17, 2020 | 26.27 | 26.45 | 26.27 | 26.32 | 52,420 | +0.07(+0.27%) |
Apr 16, 2020 | 26.35 | 26.49 | 26.24 | 26.25 | 22,097 | +0.30(+1.16%) |
Apr 15, 2020 | 25.46 | 26.10 | 25.43 | 25.95 | 18,950 | +0.52(+2.04%) |
Apr 14, 2020 | 25.14 | 25.43 | 25.06 | 25.43 | 21,726 | +0.25(+0.99%) |
Apr 13, 2020 | 25.10 | 25.39 | 25.10 | 25.18 | 28,876 | +0.25(+1.00%) |
Apr 09, 2020 | 24.93 | 24.93 | 24.93 | 0 | +0.50(+2.05%) | |
Apr 08, 2020 | 24.57 | 24.69 | 24.43 | 24.43 | 25,238 | -0.32(-1.29%) |
Apr 07, 2020 | 24.47 | 24.87 | 24.40 | 24.75 | 32,704 | +0.16(+0.65%) |
Apr 06, 2020 | 25.07 | 25.07 | 24.59 | 24.59 | 16,708 | -0.41(-1.64%) |
Apr 03, 2020 | 25.29 | 25.29 | 24.93 | 25.00 | 13,171 | -0.27(-1.07%) |
Apr 02, 2020 | 24.83 | 25.27 | 24.83 | 25.27 | 13,681 | +0.49(+1.98%) |
Apr 01, 2020 | 24.57 | 24.81 | 24.50 | 24.78 | 46,844 | +0.04(+0.16%) |
Mar 31, 2020 | 25.10 | 25.10 | 24.74 | 24.74 | 150,147 | -0.31(-1.24%) |
Mar 30, 2020 | 24.09 | 25.05 | 24.06 | 25.05 | 68,283 | +0.75(+3.09%) |
Mar 27, 2020 | 24.30 | 24.32 | 24.03 | 24.30 | 90,254 | +0.00(+0.00%) |
Mar 26, 2020 | 23.72 | 24.30 | 23.50 | 24.30 | 36,486 | +0.59(+2.49%) |
Mar 25, 2020 | 23.42 | 24.26 | 23.42 | 23.71 | 79,421 | -0.19(-0.79%) |
Mar 24, 2020 | 23.07 | 23.90 | 22.92 | 23.90 | 81,616 | +0.41(+1.75%) |
Mar 23, 2020 | 23.55 | 24.00 | 23.40 | 23.49 | 44,438 | -0.51(-2.13%) |
Mar 20, 2020 | 23.50 | 24.50 | 23.50 | 24.00 | 43,738 | +1.03(+4.48%) |
Mar 19, 2020 | 22.68 | 23.49 | 22.68 | 22.97 | 66,082 | +1.39(+6.44%) |
Mar 18, 2020 | 23.30 | 24.15 | 21.58 | 21.58 | 161,193 | -1.97(-8.37%) |
Mar 17, 2020 | 24.20 | 24.55 | 23.55 | 23.55 | 142,654 | -1.28(-5.16%) |
Mar 16, 2020 | 25.50 | 25.52 | 24.83 | 24.83 | 62,657 | -0.67(-2.63%) |
Mar 13, 2020 | 25.67 | 25.89 | 25.40 | 25.50 | 134,577 | +0.00(+0.00%) |
Mar 12, 2020 | 26.92 | 27.00 | 25.08 | 25.50 | 399,115 | -1.70(-6.25%) |
Mar 11, 2020 | 27.81 | 28.00 | 26.96 | 27.20 | 64,754 | -0.49(-1.77%) |
Mar 10, 2020 | 28.24 | 28.48 | 27.69 | 27.69 | 149,448 | -0.46(-1.63%) |
Mar 09, 2020 | 29.39 | 29.39 | 28.15 | 28.15 | 216,510 | +0.03(+0.11%) |
Mar 06, 2020 | 28.01 | 28.18 | 27.82 | 28.12 | 121,353 | +0.76(+2.78%) |
Mar 05, 2020 | 27.17 | 27.36 | 27.17 | 27.36 | 151,751 | +0.26(+0.96%) |
Mar 04, 2020 | 27.13 | 27.35 | 27.08 | 27.10 | 43,493 | -0.08(-0.29%) |
Mar 03, 2020 | 26.79 | 27.25 | 26.75 | 27.18 | 76,146 | +0.63(+2.37%) |