Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.81 | 28.93 | 28.61 | 28.92 | 12,700 | -0.00(-0.01%) |
May 28, 2020 | 29.16 | 29.16 | 28.75 | 28.92 | 19,700 | -0.21(-0.72%) |
May 27, 2020 | 29.01 | 29.13 | 28.49 | 29.13 | 26,767 | +0.39(+1.37%) |
May 26, 2020 | 28.98 | 28.98 | 28.63 | 28.73 | 33,279 | +0.43(+1.54%) |
May 22, 2020 | 28.31 | 28.39 | 28.13 | 28.30 | 25,400 | -0.10(-0.35%) |
May 21, 2020 | 27.68 | 28.89 | 27.25 | 28.40 | 9,756 | -0.28(-0.98%) |
May 20, 2020 | 28.36 | 28.81 | 27.85 | 28.68 | 15,635 | +0.61(+2.17%) |
May 19, 2020 | 28.11 | 28.23 | 28.01 | 28.07 | 11,800 | -0.04(-0.14%) |
May 18, 2020 | 27.22 | 28.33 | 27.22 | 28.11 | 61,764 | +0.90(+3.31%) |
May 15, 2020 | 27.34 | 27.56 | 27.15 | 27.21 | 15,000 | -0.41(-1.48%) |
May 14, 2020 | 27.65 | 27.72 | 27.10 | 27.62 | 8,902 | +0.01(+0.04%) |
May 13, 2020 | 28.28 | 28.28 | 27.56 | 27.61 | 14,956 | -0.79(-2.78%) |
May 12, 2020 | 28.75 | 28.84 | 28.40 | 28.40 | 16,763 | -0.48(-1.66%) |
May 11, 2020 | 28.50 | 28.95 | 28.42 | 28.88 | 12,985 | -0.14(-0.48%) |
May 08, 2020 | 28.66 | 29.04 | 28.66 | 29.02 | 19,800 | +0.24(+0.83%) |
May 07, 2020 | 28.50 | 28.78 | 28.49 | 28.78 | 7,971 | +0.28(+0.98%) |
May 06, 2020 | 28.60 | 28.64 | 28.33 | 28.50 | 9,344 | -0.10(-0.35%) |
May 05, 2020 | 28.88 | 28.89 | 28.50 | 28.60 | 7,358 | +0.40(+1.42%) |
May 04, 2020 | 28.00 | 28.25 | 27.88 | 28.20 | 14,553 | -0.05(-0.18%) |
May 01, 2020 | 28.79 | 28.79 | 28.05 | 28.25 | 21,700 | -0.75(-2.59%) |
Apr 30, 2020 | 29.29 | 29.29 | 28.80 | 29.00 | 13,143 | -0.36(-1.23%) |
Apr 29, 2020 | 29.00 | 29.47 | 28.84 | 29.36 | 31,527 | +0.85(+2.98%) |
Apr 28, 2020 | 28.49 | 28.56 | 28.20 | 28.51 | 28,016 | +0.30(+1.06%) |
Apr 27, 2020 | 27.82 | 28.29 | 27.82 | 28.21 | 27,867 | +0.42(+1.51%) |
Apr 24, 2020 | 27.48 | 27.80 | 27.37 | 27.79 | 14,700 | +0.27(+1.00%) |
Apr 23, 2020 | 27.49 | 27.77 | 27.40 | 27.52 | 24,723 | +0.07(+0.24%) |
Apr 22, 2020 | 26.72 | 27.81 | 26.72 | 27.45 | 13,267 | +0.18(+0.66%) |
Apr 21, 2020 | 27.60 | 27.60 | 26.83 | 27.27 | 84,123 | -0.56(-2.01%) |
Apr 20, 2020 | 28.17 | 28.29 | 27.70 | 27.83 | 24,387 | -0.92(-3.20%) |
Apr 17, 2020 | 29.37 | 29.37 | 28.21 | 28.75 | 27,000 | +0.93(+3.34%) |
Apr 16, 2020 | 28.11 | 28.11 | 27.72 | 27.82 | 20,328 | -0.13(-0.47%) |
Apr 15, 2020 | 28.10 | 28.10 | 27.38 | 27.95 | 9,075 | -0.37(-1.31%) |
Apr 14, 2020 | 28.00 | 28.32 | 28.00 | 28.32 | 31,227 | +0.52(+1.87%) |
Apr 13, 2020 | 27.87 | 27.87 | 27.25 | 27.80 | 14,992 | -0.57(-2.01%) |
Apr 09, 2020 | 27.35 | 28.39 | 27.35 | 28.37 | 60,200 | +0.89(+3.24%) |
Apr 08, 2020 | 26.90 | 27.62 | 26.78 | 27.48 | 100,011 | +0.64(+2.38%) |
Apr 07, 2020 | 26.19 | 27.00 | 26.19 | 26.84 | 115,121 | +0.87(+3.35%) |
Apr 06, 2020 | 25.80 | 26.10 | 25.32 | 25.97 | 77,285 | +1.37(+5.57%) |
Apr 03, 2020 | 24.79 | 25.00 | 24.40 | 24.60 | 42,200 | -0.39(-1.56%) |
Apr 02, 2020 | 25.10 | 25.50 | 24.78 | 24.99 | 23,531 | +0.16(+0.64%) |
Apr 01, 2020 | 25.25 | 25.48 | 24.65 | 24.83 | 23,273 | -0.99(-3.83%) |
Mar 31, 2020 | 26.26 | 26.94 | 25.76 | 25.82 | 51,028 | -0.76(-2.86%) |
Mar 30, 2020 | 27.00 | 27.10 | 26.12 | 26.58 | 58,027 | -0.50(-1.85%) |
Mar 27, 2020 | 27.00 | 27.10 | 25.25 | 27.08 | 86,300 | -0.79(-2.83%) |
Mar 26, 2020 | 26.23 | 27.95 | 26.23 | 27.87 | 110,000 | +0.91(+3.38%) |
Mar 25, 2020 | 25.15 | 27.00 | 24.74 | 26.96 | 96,326 | +1.82(+7.24%) |
Mar 24, 2020 | 23.00 | 25.36 | 23.00 | 25.14 | 97,207 | +2.74(+12.23%) |
Mar 23, 2020 | 22.20 | 23.05 | 21.50 | 22.40 | 75,190 | +0.20(+0.90%) |
Mar 20, 2020 | 21.15 | 22.80 | 21.15 | 22.20 | 93,000 | +1.16(+5.51%) |
Mar 19, 2020 | 20.40 | 21.34 | 20.00 | 21.04 | 115,707 | +0.65(+3.19%) |
Mar 18, 2020 | 23.22 | 23.22 | 19.40 | 20.39 | 164,414 | -3.22(-13.64%) |
Mar 17, 2020 | 24.50 | 25.87 | 23.00 | 23.61 | 163,870 | -0.61(-2.52%) |
Mar 16, 2020 | 25.82 | 25.82 | 23.69 | 24.22 | 121,909 | -1.53(-5.94%) |
Mar 13, 2020 | 27.92 | 27.92 | 25.60 | 25.75 | 148,100 | +0.36(+1.42%) |
Mar 12, 2020 | 27.73 | 27.73 | 25.04 | 25.39 | 80,264 | -2.61(-9.32%) |
Mar 11, 2020 | 28.60 | 29.08 | 27.75 | 28.00 | 44,039 | -1.06(-3.65%) |
Mar 10, 2020 | 28.99 | 29.30 | 28.33 | 29.06 | 21,420 | +0.46(+1.61%) |
Mar 09, 2020 | 28.75 | 28.99 | 28.33 | 28.60 | 69,972 | -1.70(-5.60%) |
Mar 06, 2020 | 29.95 | 30.43 | 29.82 | 30.30 | 30,700 | -0.50(-1.64%) |
Mar 05, 2020 | 31.16 | 31.16 | 30.56 | 30.80 | 11,884 | -0.68(-2.16%) |
Mar 04, 2020 | 31.70 | 31.70 | 30.71 | 31.48 | 50,659 | +0.97(+3.18%) |
Mar 03, 2020 | 30.09 | 30.93 | 30.09 | 30.51 | 64,955 | -0.31(-1.01%) |