Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.87 | 34.64 | 33.68 | 34.55 | 161,800 | +0.33(+0.96%) |
May 28, 2020 | 33.93 | 35.48 | 33.85 | 34.22 | 240,098 | +0.54(+1.60%) |
May 27, 2020 | 33.17 | 34.33 | 31.94 | 33.68 | 362,188 | +0.91(+2.78%) |
May 26, 2020 | 32.92 | 34.25 | 32.29 | 32.77 | 406,423 | +0.83(+2.60%) |
May 22, 2020 | 30.57 | 32.18 | 30.57 | 31.94 | 203,200 | +1.51(+4.96%) |
May 21, 2020 | 30.63 | 31.01 | 30.08 | 30.43 | 142,819 | +0.34(+1.13%) |
May 20, 2020 | 30.88 | 31.17 | 29.85 | 30.09 | 138,348 | -0.19(-0.63%) |
May 19, 2020 | 29.36 | 31.05 | 29.36 | 30.28 | 139,505 | +0.74(+2.51%) |
May 18, 2020 | 29.40 | 30.22 | 29.11 | 29.54 | 270,989 | +1.14(+4.01%) |
May 15, 2020 | 27.10 | 28.77 | 27.07 | 28.40 | 168,400 | +1.02(+3.73%) |
May 14, 2020 | 27.07 | 27.45 | 26.56 | 27.38 | 186,836 | -0.32(-1.16%) |
May 13, 2020 | 29.18 | 29.74 | 27.05 | 27.70 | 413,971 | -1.78(-6.04%) |
May 12, 2020 | 30.91 | 31.02 | 29.48 | 29.48 | 302,637 | -1.44(-4.66%) |
May 11, 2020 | 30.93 | 31.31 | 30.48 | 30.92 | 389,376 | -0.61(-1.93%) |
May 08, 2020 | 32.34 | 32.34 | 30.03 | 31.53 | 407,500 | -0.47(-1.47%) |
May 07, 2020 | 30.55 | 32.31 | 30.20 | 32.00 | 384,102 | +2.19(+7.35%) |
May 06, 2020 | 29.87 | 30.13 | 29.28 | 29.81 | 194,379 | +0.37(+1.26%) |
May 05, 2020 | 30.27 | 30.27 | 29.02 | 29.44 | 231,709 | -0.25(-0.84%) |
May 04, 2020 | 28.37 | 29.86 | 28.00 | 29.69 | 175,528 | +1.01(+3.52%) |
May 01, 2020 | 30.78 | 31.41 | 28.44 | 28.68 | 210,000 | -2.95(-9.33%) |
Apr 30, 2020 | 30.56 | 31.75 | 30.01 | 31.63 | 238,308 | +1.06(+3.47%) |
Apr 29, 2020 | 30.90 | 31.37 | 30.31 | 30.57 | 305,951 | +0.80(+2.69%) |
Apr 28, 2020 | 30.22 | 30.48 | 29.30 | 29.77 | 195,705 | +0.40(+1.36%) |
Apr 27, 2020 | 28.00 | 29.50 | 28.00 | 29.37 | 174,394 | +1.69(+6.11%) |
Apr 24, 2020 | 27.99 | 28.12 | 27.16 | 27.68 | 189,200 | -0.20(-0.72%) |
Apr 23, 2020 | 29.08 | 29.42 | 27.66 | 27.88 | 220,852 | -1.21(-4.16%) |
Apr 22, 2020 | 28.49 | 29.94 | 28.16 | 29.09 | 192,099 | +1.31(+4.72%) |
Apr 21, 2020 | 29.03 | 29.93 | 27.55 | 27.78 | 165,331 | -1.99(-6.68%) |
Apr 20, 2020 | 31.74 | 32.23 | 29.47 | 29.77 | 274,756 | -0.75(-2.46%) |
Apr 17, 2020 | 29.19 | 31.20 | 28.80 | 30.52 | 358,900 | +2.38(+8.46%) |
Apr 16, 2020 | 27.60 | 28.18 | 26.94 | 28.14 | 408,406 | +0.70(+2.55%) |
Apr 15, 2020 | 28.05 | 28.47 | 27.32 | 27.44 | 319,931 | -1.06(-3.72%) |
Apr 14, 2020 | 29.00 | 29.14 | 28.07 | 28.50 | 204,202 | +0.36(+1.28%) |
Apr 13, 2020 | 28.44 | 29.60 | 27.74 | 28.14 | 187,245 | -0.47(-1.64%) |
Apr 09, 2020 | 28.04 | 29.73 | 27.86 | 28.61 | 220,300 | +1.00(+3.62%) |
Apr 08, 2020 | 28.00 | 28.86 | 27.25 | 27.61 | 381,814 | +0.08(+0.29%) |
Apr 07, 2020 | 28.06 | 28.63 | 27.25 | 27.53 | 344,592 | +0.34(+1.25%) |
Apr 06, 2020 | 26.26 | 27.24 | 26.05 | 27.19 | 289,574 | +1.87(+7.39%) |
Apr 03, 2020 | 26.27 | 26.61 | 24.41 | 25.32 | 307,900 | -0.98(-3.73%) |
Apr 02, 2020 | 24.40 | 26.40 | 24.04 | 26.30 | 344,118 | +1.65(+6.69%) |
Apr 01, 2020 | 25.67 | 26.05 | 24.46 | 24.65 | 574,884 | -2.17(-8.09%) |
Mar 31, 2020 | 25.55 | 27.03 | 24.96 | 26.82 | 480,125 | +1.32(+5.18%) |
Mar 30, 2020 | 24.94 | 25.94 | 24.50 | 25.50 | 303,874 | +0.86(+3.49%) |
Mar 27, 2020 | 25.68 | 26.28 | 24.50 | 24.64 | 314,600 | -1.71(-6.49%) |
Mar 26, 2020 | 25.75 | 27.78 | 25.75 | 26.35 | 319,241 | +0.85(+3.33%) |
Mar 25, 2020 | 24.54 | 27.23 | 24.01 | 25.50 | 458,969 | +0.95(+3.87%) |
Mar 24, 2020 | 24.14 | 25.15 | 23.69 | 24.55 | 309,599 | +1.78(+7.82%) |
Mar 23, 2020 | 23.60 | 24.18 | 20.75 | 22.77 | 485,525 | -1.18(-4.93%) |
Mar 20, 2020 | 24.80 | 26.03 | 22.95 | 23.95 | 507,300 | -0.55(-2.24%) |
Mar 19, 2020 | 22.23 | 25.05 | 21.70 | 24.50 | 518,079 | +2.12(+9.47%) |
Mar 18, 2020 | 22.38 | 23.98 | 20.75 | 22.38 | 754,546 | -1.71(-7.10%) |
Mar 17, 2020 | 22.98 | 24.75 | 21.67 | 24.09 | 673,109 | +1.48(+6.55%) |
Mar 16, 2020 | 23.38 | 24.20 | 22.03 | 22.61 | 676,998 | -3.03(-11.82%) |
Mar 13, 2020 | 26.77 | 27.68 | 24.08 | 25.64 | 433,600 | +0.07(+0.27%) |
Mar 12, 2020 | 25.02 | 26.41 | 22.25 | 25.57 | 528,871 | -2.13(-7.69%) |
Mar 11, 2020 | 29.14 | 29.54 | 26.93 | 27.70 | 274,068 | -2.35(-7.82%) |
Mar 10, 2020 | 30.27 | 31.21 | 28.63 | 30.05 | 271,375 | +0.73(+2.49%) |
Mar 09, 2020 | 30.30 | 30.85 | 28.09 | 29.32 | 362,730 | -3.41(-10.42%) |
Mar 06, 2020 | 32.49 | 33.46 | 30.80 | 32.73 | 644,600 | -1.09(-3.22%) |
Mar 05, 2020 | 34.99 | 35.96 | 33.08 | 33.82 | 369,040 | -2.35(-6.50%) |
Mar 04, 2020 | 37.19 | 37.37 | 35.04 | 36.17 | 256,266 | -0.53(-1.44%) |
Mar 03, 2020 | 38.85 | 39.41 | 36.19 | 36.70 | 239,004 | -2.05(-5.29%) |