Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.71 | 29.26 | 28.23 | 29.06 | 322,400 | -0.06(-0.21%) |
May 28, 2020 | 30.59 | 30.82 | 29.04 | 29.12 | 468,613 | -0.99(-3.29%) |
May 27, 2020 | 29.96 | 30.27 | 29.29 | 30.11 | 366,677 | +0.50(+1.69%) |
May 26, 2020 | 29.10 | 30.84 | 29.09 | 29.61 | 580,930 | +1.44(+5.11%) |
May 22, 2020 | 28.77 | 29.31 | 27.86 | 28.17 | 338,400 | +0.38(+1.37%) |
May 21, 2020 | 27.10 | 28.28 | 27.00 | 27.79 | 557,119 | +0.47(+1.72%) |
May 20, 2020 | 26.98 | 27.68 | 26.89 | 27.32 | 456,771 | +0.91(+3.45%) |
May 19, 2020 | 27.33 | 27.50 | 26.39 | 26.41 | 216,314 | -1.22(-4.42%) |
May 18, 2020 | 27.23 | 28.17 | 26.90 | 27.63 | 355,609 | +1.39(+5.30%) |
May 15, 2020 | 26.15 | 26.64 | 25.86 | 26.24 | 262,500 | +0.03(+0.11%) |
May 14, 2020 | 25.08 | 26.21 | 24.71 | 26.21 | 290,702 | +0.43(+1.67%) |
May 13, 2020 | 26.54 | 26.59 | 25.50 | 25.78 | 467,772 | -1.17(-4.34%) |
May 12, 2020 | 29.09 | 29.17 | 26.88 | 26.95 | 532,415 | -1.29(-4.57%) |
May 11, 2020 | 27.61 | 28.90 | 26.64 | 28.24 | 526,511 | +0.15(+0.53%) |
May 08, 2020 | 29.43 | 29.95 | 28.00 | 28.09 | 559,800 | -0.78(-2.70%) |
May 07, 2020 | 31.15 | 31.15 | 27.84 | 28.87 | 520,210 | -1.49(-4.91%) |
May 06, 2020 | 31.18 | 31.27 | 29.85 | 30.36 | 770,979 | +0.21(+0.70%) |
May 05, 2020 | 31.79 | 32.27 | 29.72 | 30.15 | 648,972 | -0.89(-2.87%) |
May 04, 2020 | 30.40 | 31.16 | 30.08 | 31.04 | 356,307 | -0.03(-0.10%) |
May 01, 2020 | 30.30 | 31.79 | 30.30 | 31.07 | 355,200 | +0.02(+0.06%) |
Apr 30, 2020 | 31.38 | 31.38 | 29.83 | 31.05 | 311,017 | -1.06(-3.30%) |
Apr 29, 2020 | 31.69 | 33.11 | 30.83 | 32.11 | 349,572 | +1.50(+4.90%) |
Apr 28, 2020 | 32.41 | 32.41 | 30.40 | 30.61 | 229,808 | -0.84(-2.67%) |
Apr 27, 2020 | 30.32 | 32.02 | 30.18 | 31.45 | 286,810 | +1.46(+4.87%) |
Apr 24, 2020 | 29.94 | 30.29 | 29.59 | 29.99 | 224,400 | +0.27(+0.91%) |
Apr 23, 2020 | 29.79 | 30.26 | 29.20 | 29.72 | 311,778 | -0.03(-0.10%) |
Apr 22, 2020 | 30.26 | 30.43 | 29.26 | 29.75 | 211,010 | +0.37(+1.26%) |
Apr 21, 2020 | 30.15 | 30.79 | 28.66 | 29.38 | 222,030 | -1.77(-5.68%) |
Apr 20, 2020 | 30.14 | 32.00 | 30.14 | 31.15 | 388,530 | +0.27(+0.87%) |
Apr 17, 2020 | 30.18 | 31.22 | 29.27 | 30.88 | 293,400 | +1.40(+4.75%) |
Apr 16, 2020 | 28.73 | 29.96 | 27.91 | 29.48 | 274,306 | +0.76(+2.65%) |
Apr 15, 2020 | 29.46 | 30.19 | 27.74 | 28.72 | 314,479 | -2.24(-7.24%) |
Apr 14, 2020 | 29.27 | 31.21 | 28.40 | 30.96 | 336,083 | +2.58(+9.09%) |
Apr 13, 2020 | 29.06 | 29.24 | 27.69 | 28.38 | 360,461 | -0.57(-1.97%) |
Apr 09, 2020 | 27.22 | 29.35 | 26.84 | 28.95 | 397,200 | +2.55(+9.66%) |
Apr 08, 2020 | 26.07 | 27.22 | 25.48 | 26.40 | 429,873 | +0.45(+1.73%) |
Apr 07, 2020 | 26.50 | 27.78 | 25.62 | 25.95 | 475,144 | +0.21(+0.82%) |
Apr 06, 2020 | 24.71 | 26.22 | 24.71 | 25.74 | 387,360 | +1.98(+8.33%) |
Apr 03, 2020 | 24.42 | 25.59 | 22.85 | 23.76 | 352,500 | -0.86(-3.49%) |
Apr 02, 2020 | 23.17 | 25.30 | 22.73 | 24.62 | 295,412 | +1.14(+4.86%) |
Apr 01, 2020 | 25.49 | 26.20 | 23.01 | 23.48 | 500,702 | -3.45(-12.81%) |
Mar 31, 2020 | 26.76 | 27.16 | 26.52 | 26.93 | 391,615 | -0.09(-0.33%) |
Mar 30, 2020 | 24.50 | 27.02 | 24.43 | 27.02 | 377,804 | +1.96(+7.82%) |
Mar 27, 2020 | 24.49 | 26.98 | 22.52 | 25.06 | 289,300 | -0.52(-2.03%) |
Mar 26, 2020 | 23.35 | 26.41 | 23.35 | 25.58 | 450,634 | +2.64(+11.51%) |
Mar 25, 2020 | 23.29 | 24.90 | 22.11 | 22.94 | 532,216 | -0.28(-1.21%) |
Mar 24, 2020 | 21.59 | 23.36 | 20.69 | 23.22 | 486,441 | +2.58(+12.50%) |
Mar 23, 2020 | 21.39 | 21.50 | 19.46 | 20.64 | 757,726 | -0.50(-2.37%) |
Mar 20, 2020 | 24.12 | 24.25 | 21.04 | 21.14 | 832,500 | -3.10(-12.79%) |
Mar 19, 2020 | 26.76 | 27.58 | 23.48 | 24.24 | 504,425 | -2.62(-9.75%) |
Mar 18, 2020 | 27.82 | 27.86 | 21.16 | 26.86 | 597,425 | -2.32(-7.95%) |
Mar 17, 2020 | 25.57 | 29.36 | 24.25 | 29.18 | 666,097 | +3.97(+15.75%) |
Mar 16, 2020 | 23.71 | 25.52 | 22.33 | 25.21 | 624,709 | -1.16(-4.40%) |
Mar 13, 2020 | 24.84 | 26.42 | 21.57 | 26.37 | 620,300 | +2.55(+10.71%) |
Mar 12, 2020 | 27.24 | 27.24 | 23.79 | 23.82 | 748,876 | -5.19(-17.89%) |
Mar 11, 2020 | 31.39 | 32.24 | 28.62 | 29.01 | 589,813 | -3.16(-9.82%) |
Mar 10, 2020 | 32.54 | 33.24 | 30.65 | 32.17 | 380,379 | +0.37(+1.16%) |
Mar 09, 2020 | 31.20 | 32.54 | 30.74 | 31.80 | 498,927 | -1.06(-3.23%) |
Mar 06, 2020 | 32.39 | 33.27 | 32.02 | 32.86 | 318,800 | -0.33(-0.99%) |
Mar 05, 2020 | 32.14 | 33.23 | 32.14 | 33.19 | 398,892 | +0.48(+1.47%) |
Mar 04, 2020 | 31.20 | 32.83 | 31.16 | 32.71 | 326,414 | +2.02(+6.58%) |
Mar 03, 2020 | 32.56 | 33.88 | 30.69 | 30.69 | 501,694 | -2.07(-6.32%) |