Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.99 | 29.36 | 28.69 | 29.34 | 189,634 | +0.76(+2.65%) |
May 28, 2020 | 28.65 | 28.87 | 28.41 | 28.58 | 153,340 | -0.01(-0.03%) |
May 27, 2020 | 29.04 | 29.04 | 28.47 | 28.59 | 147,164 | -0.22(-0.76%) |
May 26, 2020 | 29.01 | 29.06 | 28.73 | 28.81 | 136,696 | +0.73(+2.61%) |
May 22, 2020 | 28.42 | 28.42 | 27.90 | 28.08 | 180,740 | -1.21(-4.15%) |
May 21, 2020 | 29.60 | 29.60 | 29.11 | 29.29 | 148,217 | -0.67(-2.25%) |
May 20, 2020 | 29.93 | 30.30 | 29.77 | 29.97 | 130,315 | +0.15(+0.51%) |
May 19, 2020 | 30.17 | 30.30 | 29.81 | 29.82 | 138,289 | -0.30(-1.01%) |
May 18, 2020 | 29.12 | 30.23 | 29.08 | 30.12 | 192,800 | +2.43(+8.77%) |
May 15, 2020 | 27.69 | 27.91 | 27.61 | 27.69 | 108,515 | -0.54(-1.91%) |
May 14, 2020 | 27.77 | 28.37 | 27.67 | 28.23 | 108,727 | -0.10(-0.36%) |
May 13, 2020 | 28.86 | 28.89 | 28.12 | 28.33 | 142,771 | -0.64(-2.21%) |
May 12, 2020 | 29.56 | 29.56 | 28.97 | 28.97 | 95,505 | -0.74(-2.50%) |
May 11, 2020 | 29.64 | 29.90 | 29.55 | 29.71 | 109,193 | +0.19(+0.63%) |
May 08, 2020 | 29.20 | 29.57 | 29.09 | 29.53 | 113,614 | +0.90(+3.15%) |
May 07, 2020 | 28.96 | 29.35 | 28.53 | 28.63 | 139,807 | -0.21(-0.73%) |
May 06, 2020 | 29.02 | 29.07 | 28.52 | 28.84 | 201,220 | +0.23(+0.80%) |
May 05, 2020 | 28.34 | 29.05 | 28.10 | 28.61 | 253,507 | +0.78(+2.79%) |
May 04, 2020 | 27.83 | 27.97 | 27.59 | 27.83 | 340,239 | -1.13(-3.90%) |
May 01, 2020 | 29.60 | 29.76 | 28.31 | 28.96 | 183,823 | -1.25(-4.13%) |
Apr 30, 2020 | 30.98 | 31.01 | 30.02 | 30.21 | 189,432 | -0.70(-2.26%) |
Apr 29, 2020 | 30.89 | 31.01 | 30.44 | 30.91 | 201,628 | +0.84(+2.80%) |
Apr 28, 2020 | 30.36 | 30.73 | 29.94 | 30.07 | 130,906 | +0.13(+0.45%) |
Apr 27, 2020 | 29.32 | 30.00 | 29.31 | 29.93 | 130,685 | +0.34(+1.14%) |
Apr 24, 2020 | 29.60 | 29.74 | 29.17 | 29.60 | 129,625 | +0.07(+0.23%) |
Apr 23, 2020 | 29.66 | 29.90 | 29.33 | 29.53 | 151,327 | +0.17(+0.57%) |
Apr 22, 2020 | 29.65 | 30.25 | 29.36 | 29.36 | 224,090 | +0.74(+2.59%) |
Apr 21, 2020 | 29.44 | 29.44 | 28.31 | 28.62 | 195,846 | -1.24(-4.15%) |
Apr 20, 2020 | 29.75 | 30.49 | 29.66 | 29.86 | 236,972 | -0.59(-1.94%) |
Apr 17, 2020 | 30.04 | 30.48 | 29.94 | 30.45 | 295,066 | +0.56(+1.89%) |
Apr 16, 2020 | 29.95 | 29.95 | 29.52 | 29.88 | 152,284 | -0.24(-0.78%) |
Apr 15, 2020 | 30.55 | 30.55 | 29.91 | 30.12 | 396,988 | -1.53(-4.85%) |
Apr 14, 2020 | 31.43 | 31.98 | 31.28 | 31.65 | 409,310 | +0.19(+0.59%) |
Apr 13, 2020 | 32.27 | 32.27 | 31.29 | 31.47 | 143,043 | -0.58(-1.82%) |
Apr 09, 2020 | 32.83 | 33.02 | 31.51 | 32.05 | 250,948 | -0.09(-0.29%) |
Apr 08, 2020 | 31.70 | 32.35 | 31.47 | 32.14 | 177,878 | +0.45(+1.41%) |
Apr 07, 2020 | 33.07 | 33.07 | 31.27 | 31.70 | 366,198 | -0.77(-2.36%) |
Apr 06, 2020 | 32.50 | 32.77 | 31.90 | 32.46 | 282,282 | +0.44(+1.37%) |
Apr 03, 2020 | 32.11 | 32.53 | 31.63 | 32.02 | 368,240 | -2.23(-6.50%) |
Apr 02, 2020 | 32.48 | 34.74 | 32.13 | 34.25 | 507,936 | +4.44(+14.91%) |
Apr 01, 2020 | 29.55 | 30.47 | 29.53 | 29.81 | 248,969 | -0.55(-1.81%) |
Mar 31, 2020 | 30.59 | 30.90 | 30.13 | 30.36 | 283,384 | +1.69(+5.88%) |
Mar 30, 2020 | 28.44 | 28.79 | 28.10 | 28.67 | 171,301 | +1.74(+6.45%) |
Mar 27, 2020 | 26.53 | 27.34 | 26.51 | 26.93 | 199,359 | -1.12(-4.00%) |
Mar 26, 2020 | 28.02 | 28.83 | 27.16 | 28.05 | 230,223 | -0.26(-0.92%) |
Mar 25, 2020 | 27.89 | 28.97 | 27.57 | 28.31 | 223,751 | +1.05(+3.83%) |
Mar 24, 2020 | 27.13 | 27.46 | 26.57 | 27.27 | 214,630 | +1.50(+5.82%) |
Mar 23, 2020 | 25.24 | 25.89 | 24.70 | 25.77 | 353,226 | +0.93(+3.73%) |
Mar 20, 2020 | 25.64 | 25.94 | 24.60 | 24.84 | 204,815 | -0.18(-0.71%) |
Mar 19, 2020 | 24.07 | 25.96 | 23.63 | 25.02 | 399,219 | +0.91(+3.78%) |
Mar 18, 2020 | 24.30 | 24.76 | 23.39 | 24.11 | 419,584 | -1.87(-7.21%) |
Mar 17, 2020 | 26.17 | 26.22 | 25.26 | 25.98 | 569,860 | +0.14(+0.56%) |
Mar 16, 2020 | 24.45 | 26.29 | 24.45 | 25.84 | 447,359 | -2.83(-9.88%) |
Mar 13, 2020 | 28.46 | 28.67 | 26.42 | 28.67 | 279,174 | +2.34(+8.90%) |
Mar 12, 2020 | 27.39 | 27.39 | 25.68 | 26.32 | 314,675 | -2.70(-9.30%) |
Mar 11, 2020 | 29.10 | 29.64 | 28.79 | 29.02 | 196,623 | -1.26(-4.18%) |
Mar 10, 2020 | 29.82 | 30.58 | 29.56 | 30.29 | 337,231 | +1.59(+5.55%) |
Mar 09, 2020 | 29.25 | 30.22 | 28.52 | 28.69 | 513,820 | -2.80(-8.89%) |
Mar 06, 2020 | 32.25 | 32.35 | 31.22 | 31.49 | 211,337 | -1.50(-4.55%) |
Mar 05, 2020 | 33.01 | 33.29 | 32.70 | 32.99 | 166,110 | -0.26(-0.79%) |
Mar 04, 2020 | 33.15 | 33.29 | 32.83 | 33.26 | 142,120 | +0.09(+0.28%) |
Mar 03, 2020 | 33.31 | 33.94 | 32.75 | 33.16 | 160,435 | -0.67(-1.97%) |