Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.97 | 30.37 | 29.24 | 29.80 | 331,527 | -0.69(-2.25%) |
May 28, 2020 | 32.46 | 32.59 | 30.36 | 30.48 | 246,807 | -1.63(-5.07%) |
May 27, 2020 | 31.31 | 32.22 | 30.95 | 32.11 | 248,966 | +1.63(+5.34%) |
May 26, 2020 | 30.63 | 31.18 | 30.18 | 30.48 | 382,076 | +1.04(+3.55%) |
May 22, 2020 | 29.65 | 30.15 | 29.01 | 29.44 | 160,131 | -0.07(-0.22%) |
May 21, 2020 | 28.66 | 29.58 | 28.35 | 29.50 | 165,417 | +0.89(+3.13%) |
May 20, 2020 | 28.45 | 28.78 | 28.17 | 28.61 | 179,442 | +0.81(+2.91%) |
May 19, 2020 | 28.11 | 28.74 | 27.75 | 27.80 | 162,688 | -0.49(-1.73%) |
May 18, 2020 | 27.92 | 28.83 | 27.81 | 28.29 | 397,660 | +1.81(+6.82%) |
May 15, 2020 | 25.62 | 26.68 | 25.48 | 26.48 | 178,620 | +0.79(+3.08%) |
May 14, 2020 | 25.05 | 25.85 | 24.51 | 25.69 | 187,074 | -0.08(-0.29%) |
May 13, 2020 | 26.16 | 26.44 | 25.39 | 25.77 | 190,052 | -0.76(-2.87%) |
May 12, 2020 | 28.03 | 28.34 | 26.47 | 26.53 | 418,725 | -1.24(-4.47%) |
May 11, 2020 | 27.45 | 27.89 | 27.05 | 27.77 | 283,029 | -0.14(-0.51%) |
May 08, 2020 | 28.13 | 28.13 | 27.57 | 27.91 | 128,466 | +0.53(+1.92%) |
May 07, 2020 | 27.49 | 27.60 | 27.22 | 27.39 | 230,235 | +0.45(+1.68%) |
May 06, 2020 | 26.97 | 27.36 | 26.81 | 26.93 | 237,248 | +0.09(+0.35%) |
May 05, 2020 | 27.31 | 27.90 | 26.44 | 26.84 | 254,756 | +0.07(+0.28%) |
May 04, 2020 | 27.03 | 28.03 | 26.40 | 26.77 | 151,652 | -0.92(-3.31%) |
May 01, 2020 | 28.48 | 29.03 | 27.22 | 27.68 | 151,573 | -1.68(-5.73%) |
Apr 30, 2020 | 28.12 | 30.43 | 27.90 | 29.37 | 283,936 | +0.36(+1.23%) |
Apr 29, 2020 | 29.91 | 30.41 | 28.83 | 29.01 | 300,861 | +0.94(+3.37%) |
Apr 28, 2020 | 27.87 | 28.07 | 26.74 | 28.07 | 488,918 | +1.32(+4.93%) |
Apr 27, 2020 | 26.57 | 27.17 | 26.17 | 26.75 | 556,594 | +0.65(+2.47%) |
Apr 24, 2020 | 26.05 | 26.54 | 25.45 | 26.10 | 379,894 | +0.50(+1.94%) |
Apr 23, 2020 | 25.90 | 26.35 | 25.22 | 25.61 | 232,814 | -0.07(-0.29%) |
Apr 22, 2020 | 26.06 | 26.06 | 25.18 | 25.68 | 120,609 | +0.46(+1.82%) |
Apr 21, 2020 | 24.51 | 25.45 | 24.37 | 25.22 | 111,101 | -0.27(-1.06%) |
Apr 20, 2020 | 24.69 | 26.20 | 24.55 | 25.49 | 110,969 | -0.10(-0.40%) |
Apr 17, 2020 | 25.28 | 26.07 | 25.06 | 25.60 | 106,037 | +1.26(+5.19%) |
Apr 16, 2020 | 24.36 | 24.73 | 23.35 | 24.33 | 120,262 | +0.02(+0.08%) |
Apr 15, 2020 | 25.44 | 25.74 | 24.31 | 24.31 | 122,462 | -2.46(-9.19%) |
Apr 14, 2020 | 27.61 | 27.78 | 26.29 | 26.77 | 279,610 | +0.32(+1.20%) |
Apr 13, 2020 | 27.18 | 27.45 | 26.27 | 26.46 | 89,142 | -1.22(-4.39%) |
Apr 09, 2020 | 27.06 | 27.89 | 25.89 | 27.67 | 156,276 | +1.44(+5.49%) |
Apr 08, 2020 | 25.72 | 26.42 | 24.49 | 26.23 | 177,559 | +1.18(+4.71%) |
Apr 07, 2020 | 26.10 | 27.12 | 24.77 | 25.05 | 637,980 | +0.40(+1.63%) |
Apr 06, 2020 | 24.80 | 25.52 | 23.85 | 24.65 | 215,621 | +1.06(+4.48%) |
Apr 03, 2020 | 24.12 | 24.51 | 22.56 | 23.59 | 139,708 | -1.08(-4.36%) |
Apr 02, 2020 | 24.79 | 25.35 | 23.72 | 24.67 | 117,642 | +0.21(+0.84%) |
Apr 01, 2020 | 25.09 | 25.74 | 24.20 | 24.46 | 180,406 | -1.84(-7.01%) |
Mar 31, 2020 | 25.37 | 26.88 | 25.37 | 26.31 | 342,078 | +0.63(+2.44%) |
Mar 30, 2020 | 26.43 | 26.43 | 24.99 | 25.68 | 180,163 | -0.22(-0.87%) |
Mar 27, 2020 | 25.25 | 26.80 | 25.17 | 25.90 | 154,138 | -0.65(-2.47%) |
Mar 26, 2020 | 25.32 | 27.13 | 24.92 | 26.56 | 141,254 | +1.81(+7.33%) |
Mar 25, 2020 | 25.17 | 26.16 | 23.34 | 24.74 | 223,483 | -0.39(-1.56%) |
Mar 24, 2020 | 24.97 | 25.46 | 23.86 | 25.14 | 167,868 | +1.67(+7.09%) |
Mar 23, 2020 | 23.65 | 24.69 | 21.71 | 23.47 | 207,868 | -0.28(-1.18%) |
Mar 20, 2020 | 22.04 | 24.00 | 21.75 | 23.75 | 293,739 | +2.27(+10.58%) |
Mar 19, 2020 | 19.08 | 21.69 | 18.25 | 21.48 | 277,152 | +2.18(+11.29%) |
Mar 18, 2020 | 23.04 | 23.20 | 18.06 | 19.30 | 213,117 | -4.93(-20.35%) |
Mar 17, 2020 | 23.90 | 25.01 | 22.20 | 24.23 | 253,780 | +0.99(+4.27%) |
Mar 16, 2020 | 24.18 | 25.98 | 23.00 | 23.24 | 162,165 | -3.81(-14.08%) |
Mar 13, 2020 | 26.50 | 27.05 | 24.34 | 27.05 | 205,446 | +2.01(+8.03%) |
Mar 12, 2020 | 25.78 | 27.25 | 24.76 | 25.03 | 251,468 | -2.90(-10.38%) |
Mar 11, 2020 | 28.23 | 28.45 | 27.34 | 27.93 | 159,044 | -1.30(-4.45%) |
Mar 10, 2020 | 30.83 | 30.84 | 27.35 | 29.24 | 132,456 | -0.14(-0.48%) |
Mar 09, 2020 | 30.79 | 30.79 | 28.51 | 29.38 | 134,599 | -3.64(-11.02%) |
Mar 06, 2020 | 32.13 | 33.57 | 31.98 | 33.01 | 102,723 | -0.51(-1.53%) |
Mar 05, 2020 | 33.56 | 34.42 | 32.86 | 33.53 | 157,369 | -1.11(-3.21%) |
Mar 04, 2020 | 34.60 | 34.99 | 33.53 | 34.64 | 104,535 | +0.86(+2.55%) |
Mar 03, 2020 | 35.11 | 35.74 | 33.55 | 33.78 | 182,313 | -1.24(-3.55%) |