Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.91 | 33.91 | 32.86 | 33.33 | 82,862 | -1.18(-3.42%) |
May 28, 2020 | 37.34 | 37.34 | 34.36 | 34.50 | 77,173 | -1.91(-5.24%) |
May 27, 2020 | 35.39 | 36.69 | 34.34 | 36.41 | 73,897 | +2.51(+7.40%) |
May 26, 2020 | 33.06 | 34.26 | 32.78 | 33.90 | 66,322 | +2.62(+8.36%) |
May 22, 2020 | 31.98 | 32.11 | 30.92 | 31.29 | 55,917 | -0.51(-1.59%) |
May 21, 2020 | 31.66 | 32.11 | 31.36 | 31.79 | 56,463 | +0.12(+0.39%) |
May 20, 2020 | 30.34 | 31.76 | 30.11 | 31.67 | 69,123 | +2.25(+7.66%) |
May 19, 2020 | 31.12 | 31.36 | 29.36 | 29.41 | 70,509 | -2.04(-6.49%) |
May 18, 2020 | 29.27 | 31.74 | 29.27 | 31.45 | 106,311 | +3.55(+12.71%) |
May 15, 2020 | 27.69 | 28.09 | 26.81 | 27.91 | 355,912 | -0.06(-0.22%) |
May 14, 2020 | 26.68 | 28.19 | 25.65 | 27.97 | 113,951 | +0.34(+1.22%) |
May 13, 2020 | 29.04 | 29.45 | 26.98 | 27.63 | 92,344 | -1.33(-4.59%) |
May 12, 2020 | 30.63 | 30.63 | 28.79 | 28.96 | 114,764 | -1.56(-5.11%) |
May 11, 2020 | 31.56 | 31.62 | 30.32 | 30.52 | 103,858 | -1.72(-5.34%) |
May 08, 2020 | 30.85 | 32.36 | 30.85 | 32.24 | 70,010 | +2.11(+7.01%) |
May 07, 2020 | 30.28 | 30.89 | 29.79 | 30.13 | 57,439 | +0.49(+1.65%) |
May 06, 2020 | 31.04 | 31.57 | 28.70 | 29.64 | 95,462 | -1.47(-4.73%) |
May 05, 2020 | 32.82 | 33.05 | 30.74 | 31.12 | 53,442 | -0.96(-2.99%) |
May 04, 2020 | 31.73 | 32.23 | 30.92 | 32.07 | 79,592 | -0.35(-1.07%) |
May 01, 2020 | 33.66 | 33.66 | 31.32 | 32.42 | 88,837 | -1.42(-4.19%) |
Apr 30, 2020 | 34.79 | 34.89 | 33.27 | 33.84 | 119,030 | -2.19(-6.08%) |
Apr 29, 2020 | 34.21 | 36.59 | 31.54 | 36.03 | 97,012 | +3.22(+9.81%) |
Apr 28, 2020 | 32.81 | 33.21 | 31.83 | 32.81 | 109,162 | +0.86(+2.69%) |
Apr 27, 2020 | 31.37 | 32.70 | 31.14 | 31.95 | 105,496 | +1.09(+3.54%) |
Apr 24, 2020 | 30.55 | 31.29 | 30.02 | 30.86 | 75,421 | +0.43(+1.43%) |
Apr 23, 2020 | 29.48 | 34.99 | 28.40 | 30.42 | 118,658 | +2.05(+7.22%) |
Apr 22, 2020 | 29.24 | 29.65 | 28.07 | 28.38 | 71,517 | -0.25(-0.87%) |
Apr 21, 2020 | 27.71 | 28.85 | 27.71 | 28.62 | 55,880 | -0.25(-0.86%) |
Apr 20, 2020 | 28.78 | 29.73 | 28.21 | 28.87 | 71,394 | -0.85(-2.86%) |
Apr 17, 2020 | 27.99 | 29.81 | 27.99 | 29.72 | 108,791 | +2.84(+10.56%) |
Apr 16, 2020 | 27.57 | 27.68 | 25.79 | 26.89 | 164,185 | -0.81(-2.91%) |
Apr 15, 2020 | 28.63 | 28.81 | 27.44 | 27.69 | 94,303 | -1.80(-6.11%) |
Apr 14, 2020 | 32.24 | 32.24 | 28.87 | 29.49 | 140,997 | -1.88(-5.99%) |
Apr 13, 2020 | 33.04 | 33.04 | 30.29 | 31.37 | 83,767 | -1.72(-5.20%) |
Apr 09, 2020 | 30.59 | 33.28 | 30.47 | 33.09 | 132,917 | +3.38(+11.37%) |
Apr 08, 2020 | 29.43 | 30.44 | 28.70 | 29.71 | 110,257 | +0.96(+3.33%) |
Apr 07, 2020 | 29.54 | 30.81 | 28.24 | 28.76 | 162,020 | +0.18(+0.62%) |
Apr 06, 2020 | 28.68 | 29.91 | 28.40 | 28.58 | 143,484 | +0.59(+2.12%) |
Apr 03, 2020 | 28.76 | 29.06 | 27.23 | 27.99 | 100,835 | -0.69(-2.39%) |
Apr 02, 2020 | 27.18 | 29.43 | 26.50 | 28.67 | 62,636 | +1.09(+3.95%) |
Apr 01, 2020 | 28.07 | 28.78 | 27.30 | 27.58 | 105,064 | -2.14(-7.18%) |
Mar 31, 2020 | 28.90 | 29.96 | 28.00 | 29.72 | 120,700 | +0.65(+2.24%) |
Mar 30, 2020 | 28.35 | 29.83 | 27.36 | 29.07 | 98,902 | +0.82(+2.89%) |
Mar 27, 2020 | 29.95 | 30.16 | 28.07 | 28.25 | 78,870 | -2.94(-9.44%) |
Mar 26, 2020 | 27.74 | 31.61 | 27.74 | 31.19 | 112,206 | +3.45(+12.45%) |
Mar 25, 2020 | 28.38 | 30.30 | 26.71 | 27.74 | 192,904 | -0.67(-2.35%) |
Mar 24, 2020 | 28.28 | 29.56 | 26.97 | 28.41 | 161,417 | +1.45(+5.38%) |
Mar 23, 2020 | 28.20 | 28.51 | 26.29 | 26.96 | 131,279 | -1.22(-4.33%) |
Mar 20, 2020 | 33.26 | 33.83 | 27.04 | 28.18 | 365,442 | -5.30(-15.83%) |
Mar 19, 2020 | 29.15 | 36.47 | 26.83 | 33.48 | 252,536 | +4.12(+14.04%) |
Mar 18, 2020 | 27.75 | 30.21 | 26.49 | 29.36 | 279,203 | -0.48(-1.62%) |
Mar 17, 2020 | 25.69 | 29.85 | 24.61 | 29.84 | 292,255 | +4.89(+19.58%) |
Mar 16, 2020 | 19.34 | 28.34 | 17.61 | 24.95 | 198,320 | -5.90(-19.11%) |
Mar 13, 2020 | 32.47 | 33.10 | 29.41 | 30.85 | 163,544 | +0.18(+0.60%) |
Mar 12, 2020 | 33.39 | 33.39 | 30.55 | 30.67 | 234,724 | -5.11(-14.29%) |
Mar 11, 2020 | 37.20 | 37.20 | 34.55 | 35.78 | 105,170 | -2.64(-6.88%) |
Mar 10, 2020 | 37.75 | 39.01 | 35.92 | 38.42 | 96,711 | +1.90(+5.20%) |
Mar 09, 2020 | 39.23 | 39.23 | 36.04 | 36.53 | 101,721 | -5.35(-12.78%) |
Mar 06, 2020 | 42.23 | 42.97 | 40.88 | 41.88 | 85,129 | -1.83(-4.18%) |
Mar 05, 2020 | 44.13 | 44.50 | 43.01 | 43.70 | 100,103 | -1.58(-3.49%) |
Mar 04, 2020 | 44.99 | 45.44 | 43.72 | 45.29 | 85,054 | +0.80(+1.80%) |
Mar 03, 2020 | 45.78 | 45.78 | 43.62 | 44.49 | 80,193 | -1.21(-2.65%) |