Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.99 | 30.40 | 29.50 | 29.91 | 651,955 | -0.63(-2.07%) |
May 28, 2020 | 32.15 | 32.15 | 30.29 | 30.54 | 765,509 | -1.08(-3.42%) |
May 27, 2020 | 31.48 | 31.97 | 30.62 | 31.62 | 890,686 | +1.31(+4.33%) |
May 26, 2020 | 29.70 | 30.73 | 29.58 | 30.31 | 646,405 | +2.14(+7.61%) |
May 22, 2020 | 28.54 | 28.66 | 27.86 | 28.17 | 612,610 | -0.24(-0.84%) |
May 21, 2020 | 28.29 | 28.94 | 28.29 | 28.41 | 700,458 | -0.05(-0.18%) |
May 20, 2020 | 27.76 | 28.62 | 27.57 | 28.46 | 622,469 | +1.30(+4.78%) |
May 19, 2020 | 27.81 | 28.26 | 27.12 | 27.16 | 450,511 | -1.00(-3.55%) |
May 18, 2020 | 26.61 | 28.32 | 26.61 | 28.16 | 696,209 | +1.89(+7.21%) |
May 15, 2020 | 25.74 | 26.58 | 25.41 | 26.26 | 449,493 | +0.35(+1.35%) |
May 14, 2020 | 24.26 | 26.09 | 23.59 | 25.91 | 822,605 | +0.76(+3.00%) |
May 13, 2020 | 26.44 | 26.52 | 24.33 | 25.16 | 1,050,782 | -1.57(-5.89%) |
May 12, 2020 | 28.05 | 28.24 | 26.71 | 26.73 | 878,265 | -1.23(-4.40%) |
May 11, 2020 | 27.55 | 28.35 | 26.98 | 27.96 | 958,487 | -0.20(-0.71%) |
May 08, 2020 | 27.49 | 28.17 | 27.14 | 28.16 | 560,265 | +1.54(+5.80%) |
May 07, 2020 | 25.74 | 27.09 | 25.74 | 26.62 | 659,054 | +1.45(+5.76%) |
May 06, 2020 | 26.13 | 26.13 | 25.13 | 25.17 | 655,981 | -0.76(-2.94%) |
May 05, 2020 | 26.62 | 26.83 | 25.88 | 25.93 | 693,994 | -0.08(-0.31%) |
May 04, 2020 | 25.80 | 26.26 | 25.48 | 26.01 | 783,404 | -0.34(-1.30%) |
May 01, 2020 | 26.57 | 26.81 | 25.82 | 26.36 | 856,085 | -1.31(-4.72%) |
Apr 30, 2020 | 26.91 | 28.75 | 26.82 | 27.66 | 1,187,786 | -2.23(-7.46%) |
Apr 29, 2020 | 29.31 | 30.33 | 28.77 | 29.89 | 695,752 | +1.96(+7.02%) |
Apr 28, 2020 | 28.75 | 28.91 | 27.74 | 27.93 | 600,574 | +0.48(+1.75%) |
Apr 27, 2020 | 26.27 | 27.68 | 26.26 | 27.45 | 656,506 | +1.52(+5.88%) |
Apr 24, 2020 | 25.43 | 26.18 | 25.13 | 25.93 | 384,982 | +0.66(+2.62%) |
Apr 23, 2020 | 24.86 | 25.91 | 24.86 | 25.26 | 524,794 | +0.37(+1.51%) |
Apr 22, 2020 | 25.30 | 25.30 | 24.67 | 24.89 | 379,719 | +0.29(+1.17%) |
Apr 21, 2020 | 24.94 | 25.34 | 24.26 | 24.60 | 383,669 | -1.41(-5.40%) |
Apr 20, 2020 | 25.51 | 26.61 | 25.33 | 26.01 | 582,620 | -0.27(-1.02%) |
Apr 17, 2020 | 26.09 | 26.79 | 25.82 | 26.27 | 828,872 | +1.42(+5.70%) |
Apr 16, 2020 | 25.90 | 26.04 | 24.38 | 24.86 | 691,009 | -1.20(-4.60%) |
Apr 15, 2020 | 25.69 | 26.29 | 25.55 | 26.06 | 640,100 | -0.99(-3.65%) |
Apr 14, 2020 | 28.86 | 28.92 | 26.91 | 27.04 | 544,144 | -0.73(-2.63%) |
Apr 13, 2020 | 28.61 | 28.71 | 27.23 | 27.77 | 562,527 | -1.06(-3.66%) |
Apr 09, 2020 | 28.33 | 29.85 | 28.27 | 28.83 | 819,428 | +1.46(+5.32%) |
Apr 08, 2020 | 26.43 | 27.88 | 25.76 | 27.37 | 827,718 | +1.58(+6.13%) |
Apr 07, 2020 | 26.29 | 27.50 | 25.67 | 25.79 | 1,057,456 | +0.92(+3.69%) |
Apr 06, 2020 | 23.19 | 25.30 | 23.00 | 24.88 | 1,156,151 | +2.90(+13.19%) |
Apr 03, 2020 | 23.96 | 24.23 | 21.80 | 21.98 | 1,091,077 | -2.19(-9.07%) |
Apr 02, 2020 | 24.08 | 25.05 | 23.18 | 24.17 | 718,255 | -0.04(-0.15%) |
Apr 01, 2020 | 24.29 | 24.60 | 23.90 | 24.21 | 657,282 | -1.58(-6.13%) |
Mar 31, 2020 | 25.93 | 26.72 | 25.01 | 25.79 | 912,847 | -0.43(-1.64%) |
Mar 30, 2020 | 25.14 | 26.33 | 24.59 | 26.22 | 681,742 | +0.84(+3.32%) |
Mar 27, 2020 | 24.99 | 26.39 | 24.46 | 25.38 | 829,192 | -0.92(-3.52%) |
Mar 26, 2020 | 25.81 | 27.71 | 25.44 | 26.30 | 1,169,485 | +0.86(+3.36%) |
Mar 25, 2020 | 23.94 | 26.55 | 23.15 | 25.44 | 1,067,038 | +1.59(+6.68%) |
Mar 24, 2020 | 22.87 | 24.60 | 22.08 | 23.85 | 1,303,805 | +2.66(+12.56%) |
Mar 23, 2020 | 21.73 | 21.78 | 19.82 | 21.19 | 1,301,163 | -0.28(-1.31%) |
Mar 20, 2020 | 22.23 | 23.10 | 20.73 | 21.47 | 1,672,472 | -0.58(-2.63%) |
Mar 19, 2020 | 20.32 | 22.43 | 19.50 | 22.05 | 1,365,082 | +1.46(+7.10%) |
Mar 18, 2020 | 22.97 | 23.75 | 19.45 | 20.59 | 1,341,787 | -4.17(-16.83%) |
Mar 17, 2020 | 23.62 | 24.93 | 21.94 | 24.76 | 1,684,300 | +1.81(+7.90%) |
Mar 16, 2020 | 22.46 | 25.32 | 22.46 | 22.95 | 1,717,908 | -3.44(-13.04%) |
Mar 13, 2020 | 24.01 | 26.39 | 22.83 | 26.39 | 1,517,999 | +4.20(+18.95%) |
Mar 12, 2020 | 23.53 | 24.56 | 22.13 | 22.18 | 1,683,788 | -3.65(-14.14%) |
Mar 11, 2020 | 27.24 | 27.44 | 25.61 | 25.84 | 1,443,463 | -2.39(-8.48%) |
Mar 10, 2020 | 27.86 | 28.57 | 26.20 | 28.23 | 1,777,725 | +1.57(+5.88%) |
Mar 09, 2020 | 28.33 | 28.52 | 26.48 | 26.66 | 1,385,226 | -4.74(-15.08%) |
Mar 06, 2020 | 30.52 | 32.05 | 30.33 | 31.40 | 1,295,654 | -0.93(-2.88%) |
Mar 05, 2020 | 32.40 | 32.95 | 31.47 | 32.33 | 1,383,734 | -1.27(-3.77%) |
Mar 04, 2020 | 34.68 | 34.70 | 32.82 | 33.60 | 1,476,459 | -0.47(-1.39%) |
Mar 03, 2020 | 35.98 | 36.54 | 33.98 | 34.07 | 1,434,739 | -2.14(-5.92%) |