Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.76 | 28.23 | 27.47 | 28.09 | 348,900 | +0.26(+0.93%) |
May 28, 2020 | 28.24 | 28.24 | 27.83 | 27.83 | 228,657 | -0.18(-0.64%) |
May 27, 2020 | 27.73 | 28.01 | 27.58 | 28.01 | 244,454 | +0.57(+2.08%) |
May 26, 2020 | 27.57 | 27.72 | 27.41 | 27.44 | 326,422 | +0.42(+1.55%) |
May 22, 2020 | 26.84 | 27.03 | 26.74 | 27.02 | 272,900 | +0.14(+0.52%) |
May 21, 2020 | 27.04 | 27.28 | 26.86 | 26.88 | 146,316 | -0.23(-0.85%) |
May 20, 2020 | 27.05 | 27.18 | 26.89 | 27.11 | 163,007 | +0.41(+1.54%) |
May 19, 2020 | 27.05 | 27.05 | 26.70 | 26.70 | 230,942 | -0.32(-1.18%) |
May 18, 2020 | 26.48 | 27.16 | 26.48 | 27.02 | 256,868 | +0.92(+3.52%) |
May 15, 2020 | 25.64 | 26.13 | 25.64 | 26.10 | 238,500 | +0.10(+0.38%) |
May 14, 2020 | 25.77 | 26.01 | 25.47 | 26.00 | 394,185 | +0.10(+0.39%) |
May 13, 2020 | 26.48 | 26.50 | 25.68 | 25.90 | 312,363 | -0.69(-2.59%) |
May 12, 2020 | 27.33 | 27.33 | 26.59 | 26.59 | 259,250 | -0.54(-1.99%) |
May 11, 2020 | 27.10 | 27.32 | 26.87 | 27.13 | 128,211 | -0.22(-0.80%) |
May 08, 2020 | 26.89 | 27.38 | 26.76 | 27.35 | 211,600 | +0.79(+2.97%) |
May 07, 2020 | 26.55 | 26.72 | 26.40 | 26.56 | 285,915 | +0.31(+1.18%) |
May 06, 2020 | 26.87 | 26.87 | 26.25 | 26.25 | 291,858 | -0.51(-1.91%) |
May 05, 2020 | 26.68 | 27.04 | 26.68 | 26.76 | 214,412 | +0.25(+0.94%) |
May 04, 2020 | 26.38 | 26.53 | 26.24 | 26.51 | 812,581 | -0.06(-0.23%) |
May 01, 2020 | 27.04 | 27.09 | 26.49 | 26.57 | 307,600 | -0.63(-2.32%) |
Apr 30, 2020 | 27.76 | 27.76 | 27.20 | 27.20 | 352,834 | -0.78(-2.79%) |
Apr 29, 2020 | 28.01 | 28.18 | 27.79 | 27.98 | 693,694 | +0.50(+1.82%) |
Apr 28, 2020 | 27.86 | 28.00 | 27.47 | 27.48 | 292,859 | -0.03(-0.11%) |
Apr 27, 2020 | 27.31 | 27.60 | 27.19 | 27.51 | 215,855 | +0.47(+1.74%) |
Apr 24, 2020 | 26.76 | 27.08 | 26.68 | 27.04 | 289,300 | +0.29(+1.08%) |
Apr 23, 2020 | 26.89 | 27.12 | 26.74 | 26.75 | 405,309 | +0.09(+0.34%) |
Apr 22, 2020 | 26.76 | 26.98 | 26.48 | 26.66 | 265,301 | +0.42(+1.60%) |
Apr 21, 2020 | 26.85 | 26.85 | 26.18 | 26.24 | 475,366 | -0.87(-3.21%) |
Apr 20, 2020 | 27.10 | 27.52 | 26.92 | 27.11 | 498,046 | -0.17(-0.62%) |
Apr 17, 2020 | 27.24 | 27.39 | 26.99 | 27.28 | 1,200,100 | +0.61(+2.29%) |
Apr 16, 2020 | 26.53 | 26.72 | 26.27 | 26.67 | 285,075 | +0.25(+0.95%) |
Apr 15, 2020 | 26.74 | 26.79 | 26.38 | 26.42 | 683,632 | -0.78(-2.87%) |
Apr 14, 2020 | 26.76 | 27.25 | 26.76 | 27.20 | 158,225 | +0.77(+2.91%) |
Apr 13, 2020 | 26.96 | 26.96 | 26.24 | 26.43 | 241,692 | -0.50(-1.86%) |
Apr 09, 2020 | 26.83 | 27.16 | 26.72 | 26.93 | 474,100 | +0.37(+1.39%) |
Apr 08, 2020 | 26.36 | 26.68 | 26.00 | 26.56 | 281,670 | +0.58(+2.23%) |
Apr 07, 2020 | 26.40 | 26.57 | 25.98 | 25.98 | 697,509 | +0.27(+1.05%) |
Apr 06, 2020 | 24.88 | 25.92 | 24.88 | 25.71 | 364,901 | +1.48(+6.11%) |
Apr 03, 2020 | 24.69 | 24.74 | 24.06 | 24.23 | 272,600 | -0.41(-1.66%) |
Apr 02, 2020 | 24.01 | 24.74 | 24.00 | 24.64 | 504,085 | +0.57(+2.37%) |
Apr 01, 2020 | 24.18 | 24.44 | 23.87 | 24.07 | 564,254 | -0.78(-3.14%) |
Mar 31, 2020 | 25.40 | 25.40 | 24.72 | 24.85 | 154,844 | -0.56(-2.20%) |
Mar 30, 2020 | 24.86 | 25.47 | 24.65 | 25.41 | 299,868 | +0.69(+2.79%) |
Mar 27, 2020 | 24.79 | 25.30 | 24.44 | 24.72 | 226,300 | -0.65(-2.56%) |
Mar 26, 2020 | 24.17 | 25.57 | 24.08 | 25.37 | 576,664 | +1.51(+6.33%) |
Mar 25, 2020 | 23.77 | 24.82 | 23.44 | 23.86 | 493,489 | -0.14(-0.58%) |
Mar 24, 2020 | 23.81 | 24.04 | 23.13 | 24.00 | 574,937 | +1.35(+5.96%) |
Mar 23, 2020 | 23.09 | 23.32 | 22.06 | 22.65 | 596,897 | -0.67(-2.87%) |
Mar 20, 2020 | 24.76 | 24.76 | 23.11 | 23.32 | 520,000 | -1.30(-5.28%) |
Mar 19, 2020 | 24.20 | 25.10 | 23.75 | 24.62 | 682,896 | -0.04(-0.16%) |
Mar 18, 2020 | 24.32 | 24.93 | 23.24 | 24.66 | 523,349 | -0.87(-3.41%) |
Mar 17, 2020 | 24.29 | 25.64 | 24.16 | 25.53 | 463,871 | +1.50(+6.24%) |
Mar 16, 2020 | 23.91 | 25.29 | 23.19 | 24.03 | 434,340 | -2.04(-7.83%) |
Mar 13, 2020 | 25.32 | 26.08 | 24.32 | 26.07 | 1,034,400 | +1.90(+7.86%) |
Mar 12, 2020 | 24.69 | 25.60 | 24.09 | 24.17 | 687,049 | -2.32(-8.76%) |
Mar 11, 2020 | 27.02 | 27.05 | 26.19 | 26.49 | 1,028,470 | -1.16(-4.20%) |
Mar 10, 2020 | 27.46 | 27.68 | 26.38 | 27.65 | 649,049 | +0.96(+3.60%) |
Mar 09, 2020 | 26.74 | 27.65 | 26.00 | 26.69 | 377,686 | -1.72(-6.05%) |
Mar 06, 2020 | 27.79 | 28.51 | 27.79 | 28.41 | 2,264,800 | -0.38(-1.32%) |
Mar 05, 2020 | 28.94 | 29.14 | 28.60 | 28.79 | 278,932 | -0.67(-2.27%) |
Mar 04, 2020 | 28.75 | 29.51 | 28.60 | 29.46 | 272,514 | +1.15(+4.06%) |
Mar 03, 2020 | 29.04 | 29.46 | 28.06 | 28.31 | 723,224 | -0.66(-2.28%) |