Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.22 | 28.37 | 27.77 | 28.06 | 680,572 | -0.42(-1.49%) |
May 28, 2020 | 28.95 | 28.95 | 28.33 | 28.48 | 710,852 | -0.20(-0.68%) |
May 27, 2020 | 29.05 | 29.11 | 28.41 | 28.68 | 680,597 | +0.10(+0.34%) |
May 26, 2020 | 27.75 | 28.62 | 27.74 | 28.58 | 865,920 | +1.82(+6.80%) |
May 22, 2020 | 26.98 | 26.99 | 26.50 | 26.76 | 615,066 | -0.30(-1.10%) |
May 21, 2020 | 26.79 | 27.12 | 26.66 | 27.06 | 1,028,950 | +0.00(+0.00%) |
May 20, 2020 | 26.93 | 27.26 | 26.78 | 27.06 | 678,112 | +0.57(+2.15%) |
May 19, 2020 | 27.18 | 27.27 | 26.44 | 26.49 | 742,861 | -0.60(-2.22%) |
May 18, 2020 | 26.86 | 27.19 | 26.74 | 27.09 | 423,736 | +1.27(+4.91%) |
May 15, 2020 | 25.54 | 25.95 | 25.35 | 25.82 | 723,020 | -0.02(-0.09%) |
May 14, 2020 | 25.68 | 25.91 | 25.01 | 25.85 | 1,069,867 | -0.13(-0.49%) |
May 13, 2020 | 26.89 | 26.99 | 25.87 | 25.97 | 1,152,161 | -1.06(-3.92%) |
May 12, 2020 | 27.70 | 27.79 | 27.03 | 27.03 | 1,085,883 | -0.55(-1.98%) |
May 11, 2020 | 27.65 | 27.85 | 27.32 | 27.58 | 1,554,776 | -0.34(-1.21%) |
May 08, 2020 | 27.88 | 28.16 | 27.56 | 27.92 | 1,067,702 | +0.52(+1.90%) |
May 07, 2020 | 27.58 | 28.45 | 27.27 | 27.39 | 1,427,669 | +0.30(+1.10%) |
May 06, 2020 | 26.06 | 27.43 | 26.06 | 27.10 | 1,378,765 | +1.46(+5.69%) |
May 05, 2020 | 26.91 | 27.00 | 25.57 | 25.64 | 1,142,224 | -0.95(-3.56%) |
May 04, 2020 | 26.16 | 26.79 | 26.00 | 26.58 | 867,664 | +0.07(+0.27%) |
May 01, 2020 | 26.75 | 26.90 | 26.12 | 26.51 | 759,296 | -1.04(-3.78%) |
Apr 30, 2020 | 28.00 | 28.09 | 27.41 | 27.56 | 962,712 | -0.84(-2.97%) |
Apr 29, 2020 | 27.74 | 28.56 | 27.65 | 28.40 | 1,277,719 | +1.53(+5.70%) |
Apr 28, 2020 | 26.66 | 27.60 | 26.66 | 26.87 | 1,228,758 | +0.91(+3.52%) |
Apr 27, 2020 | 25.23 | 26.07 | 25.18 | 25.95 | 1,075,057 | +1.03(+4.12%) |
Apr 24, 2020 | 24.71 | 25.00 | 24.48 | 24.92 | 758,548 | +0.35(+1.44%) |
Apr 23, 2020 | 25.10 | 25.16 | 24.56 | 24.57 | 751,656 | -0.21(-0.84%) |
Apr 22, 2020 | 24.78 | 24.98 | 24.53 | 24.78 | 902,806 | +0.44(+1.81%) |
Apr 21, 2020 | 24.97 | 25.09 | 24.30 | 24.34 | 1,187,423 | -1.35(-5.25%) |
Apr 20, 2020 | 25.69 | 26.32 | 25.41 | 25.69 | 806,817 | -0.80(-3.03%) |
Apr 17, 2020 | 25.81 | 26.72 | 25.81 | 26.49 | 880,714 | +1.51(+6.04%) |
Apr 16, 2020 | 25.54 | 25.82 | 24.90 | 24.98 | 717,847 | -0.63(-2.44%) |
Apr 15, 2020 | 26.16 | 26.18 | 25.43 | 25.61 | 934,514 | -1.49(-5.51%) |
Apr 14, 2020 | 27.59 | 27.68 | 26.60 | 27.10 | 771,332 | -0.15(-0.56%) |
Apr 13, 2020 | 27.68 | 27.84 | 27.07 | 27.25 | 724,203 | -0.70(-2.50%) |
Apr 09, 2020 | 27.17 | 28.05 | 26.91 | 27.95 | 1,417,245 | +1.29(+4.84%) |
Apr 08, 2020 | 26.55 | 26.83 | 26.12 | 26.66 | 711,083 | +0.31(+1.19%) |
Apr 07, 2020 | 26.77 | 27.35 | 26.32 | 26.34 | 1,202,435 | +0.63(+2.43%) |
Apr 06, 2020 | 24.92 | 25.82 | 24.75 | 25.72 | 1,010,295 | +1.65(+6.87%) |
Apr 03, 2020 | 24.34 | 24.73 | 23.82 | 24.07 | 900,036 | -0.69(-2.79%) |
Apr 02, 2020 | 24.28 | 25.23 | 24.18 | 24.76 | 962,612 | +0.38(+1.55%) |
Apr 01, 2020 | 24.69 | 24.93 | 24.25 | 24.38 | 1,169,629 | -1.36(-5.30%) |
Mar 31, 2020 | 24.65 | 26.38 | 24.65 | 25.74 | 1,884,309 | +0.72(+2.89%) |
Mar 30, 2020 | 24.09 | 25.08 | 23.68 | 25.02 | 1,157,227 | +0.74(+3.04%) |
Mar 27, 2020 | 24.56 | 25.22 | 23.51 | 24.28 | 1,371,495 | -1.28(-5.02%) |
Mar 26, 2020 | 24.07 | 25.65 | 23.69 | 25.57 | 2,080,159 | +1.84(+7.78%) |
Mar 25, 2020 | 22.40 | 26.34 | 22.33 | 23.72 | 3,311,881 | +1.55(+6.98%) |
Mar 24, 2020 | 20.68 | 22.21 | 20.61 | 22.17 | 1,619,008 | +2.58(+13.19%) |
Mar 23, 2020 | 19.95 | 20.82 | 19.55 | 19.59 | 1,457,848 | -0.76(-3.74%) |
Mar 20, 2020 | 21.96 | 22.57 | 20.05 | 20.35 | 1,548,635 | -1.16(-5.37%) |
Mar 19, 2020 | 22.06 | 22.59 | 20.94 | 21.51 | 1,118,236 | -0.80(-3.60%) |
Mar 18, 2020 | 22.72 | 22.81 | 20.70 | 22.31 | 1,313,321 | -1.89(-7.82%) |
Mar 17, 2020 | 25.31 | 25.34 | 23.89 | 24.20 | 1,233,762 | -0.72(-2.90%) |
Mar 16, 2020 | 24.65 | 26.29 | 23.45 | 24.92 | 902,298 | -2.99(-10.72%) |
Mar 13, 2020 | 26.34 | 27.92 | 24.93 | 27.92 | 1,112,205 | +2.97(+11.90%) |
Mar 12, 2020 | 27.43 | 27.71 | 24.93 | 24.95 | 1,513,306 | -4.66(-15.74%) |
Mar 11, 2020 | 30.44 | 30.68 | 29.46 | 29.61 | 2,775,054 | -1.64(-5.26%) |
Mar 10, 2020 | 30.84 | 31.41 | 30.36 | 31.25 | 2,053,961 | +1.42(+4.76%) |
Mar 09, 2020 | 30.63 | 31.58 | 29.83 | 29.83 | 1,479,031 | -3.96(-11.73%) |
Mar 06, 2020 | 33.55 | 33.98 | 33.28 | 33.80 | 1,430,833 | -0.74(-2.14%) |
Mar 05, 2020 | 35.02 | 35.22 | 34.38 | 34.53 | 1,261,949 | -1.24(-3.48%) |
Mar 04, 2020 | 35.39 | 35.85 | 34.96 | 35.78 | 857,882 | +0.99(+2.86%) |
Mar 03, 2020 | 35.46 | 35.87 | 34.70 | 34.78 | 2,009,494 | -0.75(-2.10%) |