Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.35 | 27.56 | 27.33 | 27.35 | 221,700 | -0.24(-0.87%) |
May 28, 2020 | 27.01 | 27.78 | 27.01 | 27.59 | 24,453 | -0.06(-0.22%) |
May 27, 2020 | 27.66 | 27.66 | 27.43 | 27.65 | 117,770 | +0.05(+0.18%) |
May 26, 2020 | 27.67 | 27.68 | 27.43 | 27.60 | 77,697 | -0.05(-0.20%) |
May 22, 2020 | 27.65 | 27.90 | 27.50 | 27.66 | 45,600 | +0.01(+0.02%) |
May 21, 2020 | 27.28 | 27.99 | 27.28 | 27.65 | 34,882 | -0.67(-2.37%) |
May 20, 2020 | 28.25 | 28.50 | 28.25 | 28.32 | 37,315 | +0.04(+0.14%) |
May 19, 2020 | 28.29 | 28.80 | 28.28 | 28.28 | 67,128 | -0.88(-3.03%) |
May 18, 2020 | 29.58 | 29.58 | 28.87 | 29.16 | 70,001 | +0.86(+3.02%) |
May 15, 2020 | 28.58 | 28.58 | 28.24 | 28.31 | 434,400 | -0.26(-0.91%) |
May 14, 2020 | 29.29 | 29.29 | 28.26 | 28.57 | 452,988 | -0.31(-1.07%) |
May 13, 2020 | 29.00 | 29.01 | 28.73 | 28.88 | 128,672 | -0.09(-0.30%) |
May 12, 2020 | 28.93 | 29.28 | 28.93 | 28.97 | 41,058 | +0.27(+0.93%) |
May 11, 2020 | 28.88 | 29.01 | 28.63 | 28.70 | 39,115 | -0.60(-2.05%) |
May 08, 2020 | 29.29 | 29.40 | 28.85 | 29.30 | 55,400 | +0.32(+1.09%) |
May 07, 2020 | 29.41 | 29.41 | 28.75 | 28.98 | 55,462 | -0.54(-1.81%) |
May 06, 2020 | 29.34 | 29.98 | 29.34 | 29.52 | 31,354 | -0.07(-0.24%) |
May 05, 2020 | 30.08 | 30.08 | 29.50 | 29.59 | 47,637 | +0.27(+0.92%) |
May 04, 2020 | 29.13 | 29.52 | 29.13 | 29.32 | 51,386 | -0.11(-0.37%) |
May 01, 2020 | 29.44 | 29.57 | 29.24 | 29.43 | 38,600 | +0.29(+1.00%) |
Apr 30, 2020 | 29.51 | 29.92 | 29.07 | 29.14 | 95,328 | -1.08(-3.57%) |
Apr 29, 2020 | 29.81 | 30.81 | 29.02 | 30.22 | 55,073 | -0.05(-0.17%) |
Apr 28, 2020 | 30.88 | 30.95 | 30.20 | 30.27 | 47,319 | -0.31(-1.01%) |
Apr 27, 2020 | 29.88 | 30.58 | 29.88 | 30.58 | 63,913 | -0.01(-0.03%) |
Apr 24, 2020 | 31.09 | 31.09 | 30.45 | 30.59 | 25,900 | +0.12(+0.39%) |
Apr 23, 2020 | 31.48 | 31.48 | 30.34 | 30.47 | 139,155 | +0.10(+0.33%) |
Apr 22, 2020 | 30.31 | 30.40 | 30.24 | 30.37 | 200,355 | +0.57(+1.93%) |
Apr 21, 2020 | 29.56 | 30.26 | 29.51 | 29.80 | 70,968 | +0.02(+0.07%) |
Apr 20, 2020 | 29.82 | 30.30 | 29.70 | 29.77 | 67,635 | -0.41(-1.34%) |
Apr 17, 2020 | 30.20 | 30.34 | 30.00 | 30.18 | 55,400 | -0.39(-1.28%) |
Apr 16, 2020 | 29.68 | 30.75 | 29.68 | 30.57 | 57,699 | +0.57(+1.88%) |
Apr 15, 2020 | 29.12 | 30.71 | 29.12 | 30.00 | 88,658 | -0.21(-0.68%) |
Apr 14, 2020 | 29.25 | 31.39 | 29.25 | 30.21 | 125,275 | -0.32(-1.05%) |
Apr 13, 2020 | 31.04 | 31.04 | 29.76 | 30.53 | 87,395 | +0.27(+0.89%) |
Apr 09, 2020 | 29.60 | 30.99 | 29.60 | 30.26 | 97,800 | -1.25(-3.97%) |
Apr 08, 2020 | 31.39 | 31.74 | 31.00 | 31.51 | 59,455 | +0.42(+1.35%) |
Apr 07, 2020 | 31.17 | 31.65 | 30.88 | 31.09 | 95,497 | +0.06(+0.19%) |
Apr 06, 2020 | 31.69 | 31.69 | 29.98 | 31.03 | 115,230 | +2.22(+7.71%) |
Apr 03, 2020 | 28.50 | 29.59 | 28.50 | 28.81 | 84,400 | -0.59(-2.01%) |
Apr 02, 2020 | 28.53 | 30.47 | 28.53 | 29.40 | 100,029 | +0.37(+1.27%) |
Apr 01, 2020 | 29.73 | 30.00 | 28.67 | 29.03 | 108,825 | -2.06(-6.63%) |
Mar 31, 2020 | 31.50 | 31.79 | 30.64 | 31.09 | 63,061 | -1.11(-3.45%) |
Mar 30, 2020 | 31.30 | 32.20 | 31.30 | 32.20 | 101,223 | +0.55(+1.72%) |
Mar 27, 2020 | 30.98 | 33.00 | 30.28 | 31.66 | 79,500 | +1.01(+3.28%) |
Mar 26, 2020 | 28.34 | 30.84 | 28.34 | 30.65 | 77,245 | +2.32(+8.19%) |
Mar 25, 2020 | 26.70 | 28.83 | 26.70 | 28.33 | 73,671 | +0.07(+0.27%) |
Mar 24, 2020 | 27.07 | 28.35 | 26.06 | 28.25 | 231,455 | -0.48(-1.69%) |
Mar 23, 2020 | 29.30 | 30.10 | 28.69 | 28.74 | 172,580 | -1.21(-4.06%) |
Mar 20, 2020 | 29.64 | 30.95 | 29.00 | 29.95 | 157,500 | -0.26(-0.84%) |
Mar 19, 2020 | 29.39 | 30.67 | 28.90 | 30.21 | 182,695 | +2.48(+8.94%) |
Mar 18, 2020 | 27.19 | 28.02 | 26.67 | 27.73 | 131,601 | +0.41(+1.50%) |
Mar 17, 2020 | 26.00 | 27.35 | 25.73 | 27.32 | 213,739 | +1.15(+4.39%) |
Mar 16, 2020 | 26.00 | 27.22 | 25.50 | 26.17 | 215,640 | -1.15(-4.21%) |
Mar 13, 2020 | 27.17 | 27.42 | 26.52 | 27.32 | 172,700 | +0.59(+2.21%) |
Mar 12, 2020 | 26.57 | 27.40 | 26.25 | 26.73 | 114,351 | -0.57(-2.09%) |
Mar 11, 2020 | 26.64 | 27.85 | 26.64 | 27.30 | 47,357 | -0.95(-3.36%) |
Mar 10, 2020 | 28.51 | 28.56 | 28.14 | 28.25 | 75,166 | -0.42(-1.46%) |
Mar 09, 2020 | 27.84 | 28.89 | 27.84 | 28.67 | 55,412 | +0.71(+2.54%) |
Mar 06, 2020 | 28.00 | 28.33 | 27.95 | 27.96 | 42,000 | -0.12(-0.43%) |
Mar 05, 2020 | 27.53 | 28.14 | 27.53 | 28.08 | 86,678 | +0.29(+1.04%) |
Mar 04, 2020 | 27.36 | 27.82 | 27.36 | 27.79 | 184,556 | +1.16(+4.36%) |
Mar 03, 2020 | 27.42 | 27.42 | 26.59 | 26.63 | 413,317 | -0.50(-1.84%) |