Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.16 | 28.68 | 28.16 | 28.58 | 12,000 | +0.04(+0.13%) |
May 28, 2020 | 28.03 | 28.57 | 28.03 | 28.54 | 6,567 | +1.32(+4.86%) |
May 27, 2020 | 28.00 | 28.00 | 27.20 | 27.22 | 10,745 | -0.88(-3.14%) |
May 26, 2020 | 28.54 | 28.60 | 27.85 | 28.10 | 8,289 | +0.33(+1.20%) |
May 22, 2020 | 27.40 | 27.99 | 27.40 | 27.77 | 13,900 | +0.45(+1.63%) |
May 21, 2020 | 27.78 | 28.14 | 27.10 | 27.32 | 17,648 | -0.73(-2.62%) |
May 20, 2020 | 28.46 | 28.46 | 28.01 | 28.05 | 6,846 | -0.37(-1.31%) |
May 19, 2020 | 28.20 | 28.51 | 28.20 | 28.43 | 6,322 | +0.28(+0.99%) |
May 18, 2020 | 28.01 | 28.19 | 27.90 | 28.15 | 5,149 | +0.34(+1.22%) |
May 15, 2020 | 28.06 | 28.06 | 27.80 | 27.81 | 14,100 | -0.34(-1.19%) |
May 14, 2020 | 28.50 | 28.50 | 28.12 | 28.14 | 2,245 | -0.46(-1.61%) |
May 13, 2020 | 28.23 | 28.85 | 28.23 | 28.61 | 12,440 | +0.59(+2.09%) |
May 12, 2020 | 28.58 | 28.61 | 27.56 | 28.02 | 13,984 | -0.98(-3.40%) |
May 11, 2020 | 28.50 | 29.07 | 28.50 | 29.00 | 21,784 | +1.07(+3.83%) |
May 08, 2020 | 27.65 | 28.14 | 27.65 | 27.93 | 6,600 | +0.18(+0.65%) |
May 07, 2020 | 27.70 | 27.89 | 27.60 | 27.75 | 4,778 | +0.35(+1.27%) |
May 06, 2020 | 27.50 | 27.85 | 27.10 | 27.41 | 8,682 | -0.12(-0.45%) |
May 05, 2020 | 27.82 | 27.82 | 27.52 | 27.53 | 3,979 | -0.27(-0.97%) |
May 04, 2020 | 27.96 | 27.96 | 27.65 | 27.80 | 4,790 | -0.21(-0.77%) |
May 01, 2020 | 27.92 | 28.30 | 27.92 | 28.02 | 9,000 | -0.11(-0.37%) |
Apr 30, 2020 | 27.75 | 28.40 | 27.69 | 28.12 | 14,668 | +0.22(+0.79%) |
Apr 29, 2020 | 27.68 | 27.90 | 27.62 | 27.90 | 8,993 | +0.62(+2.27%) |
Apr 28, 2020 | 27.20 | 27.57 | 27.19 | 27.28 | 11,227 | +0.36(+1.34%) |
Apr 27, 2020 | 27.10 | 27.11 | 26.82 | 26.92 | 9,787 | -0.14(-0.52%) |
Apr 24, 2020 | 27.19 | 27.25 | 26.80 | 27.06 | 6,100 | -0.14(-0.51%) |
Apr 23, 2020 | 27.35 | 27.82 | 27.17 | 27.20 | 17,817 | -0.40(-1.45%) |
Apr 22, 2020 | 27.25 | 27.83 | 27.24 | 27.60 | 14,790 | +0.51(+1.88%) |
Apr 21, 2020 | 27.49 | 27.49 | 26.88 | 27.09 | 9,706 | -0.32(-1.17%) |
Apr 20, 2020 | 27.08 | 27.44 | 27.08 | 27.41 | 8,857 | +0.19(+0.70%) |
Apr 17, 2020 | 26.87 | 27.51 | 26.87 | 27.22 | 20,600 | +0.95(+3.62%) |
Apr 16, 2020 | 26.16 | 26.38 | 25.99 | 26.27 | 10,870 | +0.04(+0.15%) |
Apr 15, 2020 | 26.07 | 26.23 | 25.87 | 26.23 | 20,284 | -0.44(-1.65%) |
Apr 14, 2020 | 26.51 | 27.04 | 26.50 | 26.67 | 6,056 | -0.09(-0.35%) |
Apr 13, 2020 | 26.52 | 26.78 | 26.35 | 26.76 | 11,454 | -0.33(-1.23%) |
Apr 09, 2020 | 27.06 | 27.69 | 26.89 | 27.10 | 20,100 | -0.86(-3.07%) |
Apr 08, 2020 | 28.30 | 28.32 | 27.75 | 27.95 | 12,583 | -0.38(-1.35%) |
Apr 07, 2020 | 28.30 | 28.37 | 27.87 | 28.34 | 25,032 | +0.16(+0.55%) |
Apr 06, 2020 | 26.70 | 28.19 | 26.60 | 28.18 | 26,473 | +1.72(+6.51%) |
Apr 03, 2020 | 26.70 | 26.75 | 26.31 | 26.46 | 14,900 | -0.34(-1.27%) |
Apr 02, 2020 | 26.00 | 26.80 | 26.00 | 26.80 | 14,461 | +0.71(+2.72%) |
Apr 01, 2020 | 26.00 | 26.30 | 25.89 | 26.09 | 12,637 | -0.23(-0.87%) |
Mar 31, 2020 | 26.00 | 26.49 | 25.95 | 26.32 | 40,257 | -0.07(-0.27%) |
Mar 30, 2020 | 26.63 | 26.76 | 26.25 | 26.39 | 15,726 | -0.05(-0.19%) |
Mar 27, 2020 | 26.00 | 26.44 | 25.66 | 26.44 | 14,900 | +0.32(+1.23%) |
Mar 26, 2020 | 25.91 | 26.29 | 25.75 | 26.12 | 24,196 | -0.23(-0.87%) |
Mar 25, 2020 | 26.21 | 26.51 | 26.14 | 26.35 | 10,073 | +0.00(+0.00%) |
Mar 24, 2020 | 26.31 | 26.50 | 25.95 | 26.35 | 11,681 | +0.10(+0.36%) |
Mar 23, 2020 | 25.86 | 26.31 | 25.65 | 26.25 | 11,534 | +0.48(+1.88%) |
Mar 20, 2020 | 25.82 | 25.96 | 25.47 | 25.77 | 7,400 | +0.18(+0.70%) |
Mar 19, 2020 | 26.33 | 26.33 | 25.51 | 25.59 | 17,800 | -0.91(-3.43%) |
Mar 18, 2020 | 25.99 | 27.02 | 25.87 | 26.50 | 29,685 | -0.51(-1.88%) |
Mar 17, 2020 | 26.99 | 27.01 | 26.16 | 27.01 | 26,781 | -0.22(-0.82%) |
Mar 16, 2020 | 27.01 | 27.36 | 27.01 | 27.23 | 17,184 | -1.14(-4.02%) |
Mar 13, 2020 | 28.72 | 28.78 | 28.31 | 28.37 | 34,800 | -1.08(-3.68%) |
Mar 12, 2020 | 29.50 | 29.71 | 29.35 | 29.45 | 33,789 | -1.46(-4.71%) |
Mar 11, 2020 | 30.69 | 31.25 | 30.63 | 30.91 | 22,810 | +0.02(+0.06%) |
Mar 10, 2020 | 29.85 | 30.91 | 29.85 | 30.89 | 19,389 | +1.06(+3.56%) |
Mar 09, 2020 | 29.74 | 30.30 | 29.50 | 29.83 | 26,421 | -0.87(-2.82%) |
Mar 06, 2020 | 30.42 | 30.74 | 30.20 | 30.70 | 18,400 | +0.02(+0.05%) |
Mar 05, 2020 | 30.82 | 30.87 | 30.50 | 30.68 | 34,370 | -0.32(-1.04%) |
Mar 04, 2020 | 31.43 | 31.43 | 30.91 | 31.00 | 45,091 | -0.60(-1.90%) |
Mar 03, 2020 | 31.30 | 31.62 | 31.25 | 31.60 | 19,136 | +0.12(+0.38%) |