Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.63 | 28.94 | 28.44 | 28.94 | 250,877 | +0.30(+1.04%) |
May 28, 2020 | 28.78 | 28.95 | 28.52 | 28.64 | 40,071 | -0.02(-0.07%) |
May 27, 2020 | 28.55 | 28.66 | 28.18 | 28.66 | 16,706 | +0.37(+1.32%) |
May 26, 2020 | 28.49 | 28.50 | 28.28 | 28.29 | 43,585 | +0.34(+1.23%) |
May 22, 2020 | 27.99 | 28.02 | 27.82 | 27.95 | 31,033 | +0.02(+0.07%) |
May 21, 2020 | 28.00 | 28.11 | 27.90 | 27.93 | 2,779,256 | -0.23(-0.82%) |
May 20, 2020 | 28.05 | 28.17 | 27.89 | 28.16 | 32,993 | +0.56(+2.01%) |
May 19, 2020 | 27.92 | 28.03 | 27.60 | 27.60 | 50,145 | -0.33(-1.17%) |
May 18, 2020 | 27.70 | 28.08 | 27.68 | 27.93 | 23,892 | +0.79(+2.93%) |
May 15, 2020 | 27.02 | 27.16 | 26.81 | 27.13 | 13,792 | +0.11(+0.39%) |
May 14, 2020 | 26.40 | 27.04 | 26.35 | 27.03 | 22,878 | +0.33(+1.22%) |
May 13, 2020 | 27.09 | 27.21 | 26.49 | 26.70 | 43,278 | -0.57(-2.11%) |
May 12, 2020 | 27.62 | 27.76 | 27.23 | 27.28 | 33,741 | -0.44(-1.59%) |
May 11, 2020 | 27.71 | 27.81 | 27.52 | 27.72 | 18,868 | +0.01(+0.03%) |
May 08, 2020 | 27.54 | 27.74 | 27.54 | 27.71 | 18,076 | +0.35(+1.26%) |
May 07, 2020 | 27.29 | 27.49 | 27.26 | 27.36 | 47,853 | +0.34(+1.28%) |
May 06, 2020 | 27.18 | 27.18 | 27.00 | 27.02 | 33,268 | -0.11(-0.42%) |
May 05, 2020 | 27.23 | 27.44 | 27.06 | 27.13 | 49,282 | +0.22(+0.82%) |
May 04, 2020 | 26.51 | 26.91 | 26.51 | 26.91 | 15,698 | +0.05(+0.18%) |
May 01, 2020 | 27.07 | 27.09 | 26.69 | 26.86 | 22,256 | -0.69(-2.50%) |
Apr 30, 2020 | 28.00 | 28.00 | 27.42 | 27.55 | 30,397 | -0.20(-0.72%) |
Apr 29, 2020 | 27.91 | 27.92 | 27.61 | 27.75 | 31,231 | +0.58(+2.15%) |
Apr 28, 2020 | 27.54 | 27.58 | 27.15 | 27.17 | 35,721 | -0.10(-0.35%) |
Apr 27, 2020 | 27.18 | 27.41 | 26.99 | 27.27 | 43,312 | +0.29(+1.06%) |
Apr 24, 2020 | 26.92 | 27.09 | 26.60 | 26.98 | 28,525 | +0.35(+1.33%) |
Apr 23, 2020 | 26.73 | 26.94 | 26.62 | 26.62 | 46,400 | +0.00(+0.00%) |
Apr 22, 2020 | 26.47 | 26.72 | 26.43 | 26.62 | 14,101 | +0.46(+1.77%) |
Apr 21, 2020 | 26.24 | 26.52 | 26.08 | 26.16 | 21,577 | -0.66(-2.47%) |
Apr 20, 2020 | 26.57 | 27.17 | 26.57 | 26.82 | 35,794 | -0.40(-1.48%) |
Apr 17, 2020 | 27.12 | 27.25 | 26.92 | 27.23 | 15,464 | +0.57(+2.15%) |
Apr 16, 2020 | 26.76 | 26.76 | 26.36 | 26.65 | 41,061 | +0.16(+0.61%) |
Apr 15, 2020 | 26.28 | 26.60 | 26.26 | 26.49 | 20,677 | -0.40(-1.49%) |
Apr 14, 2020 | 26.84 | 26.91 | 26.49 | 26.89 | 64,978 | +0.74(+2.82%) |
Apr 13, 2020 | 26.15 | 26.40 | 25.79 | 26.16 | 60,556 | -0.23(-0.87%) |
Apr 09, 2020 | 26.43 | 26.60 | 26.19 | 26.39 | 55,796 | +0.37(+1.44%) |
Apr 08, 2020 | 25.48 | 26.01 | 25.28 | 26.01 | 37,527 | +0.74(+2.92%) |
Apr 07, 2020 | 26.19 | 26.19 | 25.25 | 25.28 | 39,987 | +0.04(+0.15%) |
Apr 06, 2020 | 24.80 | 25.24 | 24.51 | 25.24 | 50,308 | +1.33(+5.56%) |
Apr 03, 2020 | 24.11 | 24.11 | 23.68 | 23.91 | 21,838 | -0.15(-0.64%) |
Apr 02, 2020 | 23.42 | 24.13 | 23.42 | 24.06 | 21,796 | +0.34(+1.45%) |
Apr 01, 2020 | 23.60 | 24.15 | 23.55 | 23.72 | 53,830 | -0.94(-3.80%) |
Mar 31, 2020 | 24.85 | 25.17 | 24.59 | 24.65 | 32,057 | -0.39(-1.57%) |
Mar 30, 2020 | 24.52 | 25.05 | 24.43 | 25.05 | 20,433 | +0.91(+3.77%) |
Mar 27, 2020 | 24.07 | 24.79 | 24.07 | 24.14 | 33,227 | -0.71(-2.85%) |
Mar 26, 2020 | 24.12 | 24.84 | 23.89 | 24.84 | 28,309 | +1.12(+4.72%) |
Mar 25, 2020 | 23.81 | 24.35 | 23.15 | 23.73 | 36,508 | +0.54(+2.31%) |
Mar 24, 2020 | 22.54 | 23.28 | 22.54 | 23.19 | 24,106 | +1.58(+7.29%) |
Mar 23, 2020 | 22.50 | 22.50 | 21.24 | 21.61 | 44,909 | -0.45(-2.04%) |
Mar 20, 2020 | 22.72 | 23.05 | 21.97 | 22.06 | 69,598 | -0.57(-2.50%) |
Mar 19, 2020 | 22.03 | 23.14 | 21.98 | 22.63 | 59,178 | +0.13(+0.56%) |
Mar 18, 2020 | 22.45 | 22.92 | 21.42 | 22.50 | 93,149 | -1.27(-5.35%) |
Mar 17, 2020 | 23.03 | 24.99 | 22.78 | 23.77 | 94,656 | +1.32(+5.87%) |
Mar 16, 2020 | 22.91 | 24.25 | 21.02 | 22.45 | 88,558 | -3.06(-11.99%) |
Mar 13, 2020 | 24.83 | 25.51 | 23.79 | 25.51 | 47,829 | +1.85(+7.84%) |
Mar 12, 2020 | 24.36 | 24.93 | 23.09 | 23.66 | 171,858 | -2.01(-7.82%) |
Mar 11, 2020 | 26.40 | 26.43 | 25.56 | 25.66 | 2,728,684 | -1.11(-4.14%) |
Mar 10, 2020 | 27.02 | 27.02 | 25.90 | 26.77 | 84,675 | +0.78(+3.01%) |
Mar 09, 2020 | 26.75 | 26.84 | 25.81 | 25.99 | 49,485 | -1.66(-5.99%) |
Mar 06, 2020 | 27.08 | 27.65 | 27.08 | 27.65 | 65,411 | -0.21(-0.74%) |
Mar 05, 2020 | 28.04 | 28.29 | 27.66 | 27.85 | 194,508 | -0.77(-2.70%) |
Mar 04, 2020 | 28.12 | 28.66 | 27.95 | 28.63 | 32,690 | +0.86(+3.10%) |
Mar 03, 2020 | 28.16 | 28.51 | 27.52 | 27.77 | 32,335 | -0.43(-1.53%) |