Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.43 | 29.09 | 28.29 | 28.74 | 147,341 | -0.54(-1.84%) |
May 28, 2020 | 31.65 | 31.65 | 29.01 | 29.28 | 136,827 | -1.85(-5.94%) |
May 27, 2020 | 29.54 | 31.29 | 29.38 | 31.13 | 157,284 | +2.67(+9.37%) |
May 26, 2020 | 27.84 | 28.69 | 27.76 | 28.46 | 149,288 | +1.97(+7.42%) |
May 22, 2020 | 27.20 | 27.39 | 26.25 | 26.50 | 92,993 | -0.48(-1.80%) |
May 21, 2020 | 26.98 | 27.54 | 26.84 | 26.98 | 127,430 | -0.22(-0.79%) |
May 20, 2020 | 26.26 | 27.34 | 25.91 | 27.20 | 156,315 | +2.03(+8.06%) |
May 19, 2020 | 26.76 | 26.76 | 25.17 | 25.17 | 115,179 | -1.85(-6.85%) |
May 18, 2020 | 25.36 | 27.23 | 25.36 | 27.02 | 219,355 | +2.99(+12.44%) |
May 15, 2020 | 23.93 | 24.47 | 23.79 | 24.03 | 143,555 | -0.13(-0.56%) |
May 14, 2020 | 23.50 | 24.31 | 22.72 | 24.16 | 196,668 | -0.10(-0.41%) |
May 13, 2020 | 25.45 | 25.45 | 23.49 | 24.26 | 151,386 | -1.45(-5.65%) |
May 12, 2020 | 27.56 | 27.56 | 25.64 | 25.71 | 125,955 | -1.65(-6.03%) |
May 11, 2020 | 28.25 | 28.81 | 27.18 | 27.36 | 154,014 | -1.54(-5.33%) |
May 08, 2020 | 28.30 | 29.07 | 28.09 | 28.91 | 144,281 | +1.37(+4.99%) |
May 07, 2020 | 27.55 | 28.33 | 27.33 | 27.53 | 124,632 | +0.21(+0.75%) |
May 06, 2020 | 28.65 | 28.98 | 27.21 | 27.33 | 109,827 | -1.08(-3.80%) |
May 05, 2020 | 29.92 | 30.12 | 28.36 | 28.41 | 141,727 | -0.86(-2.95%) |
May 04, 2020 | 29.07 | 29.36 | 28.43 | 29.27 | 191,860 | -0.07(-0.24%) |
May 01, 2020 | 29.43 | 29.86 | 28.67 | 29.34 | 165,934 | -0.94(-3.09%) |
Apr 30, 2020 | 30.76 | 31.26 | 29.99 | 30.28 | 145,198 | -1.29(-4.09%) |
Apr 29, 2020 | 30.75 | 32.26 | 30.36 | 31.57 | 319,634 | +1.43(+4.73%) |
Apr 28, 2020 | 29.41 | 30.60 | 29.01 | 30.14 | 252,795 | +1.40(+4.87%) |
Apr 27, 2020 | 27.18 | 29.14 | 26.62 | 28.74 | 239,857 | +1.99(+7.43%) |
Apr 24, 2020 | 26.45 | 27.06 | 26.28 | 26.76 | 165,934 | +0.50(+1.90%) |
Apr 23, 2020 | 26.11 | 26.53 | 25.94 | 26.26 | 123,538 | +0.54(+2.11%) |
Apr 22, 2020 | 26.10 | 26.55 | 25.57 | 25.71 | 96,376 | -0.13(-0.52%) |
Apr 21, 2020 | 25.55 | 26.11 | 25.02 | 25.85 | 101,659 | -0.57(-2.16%) |
Apr 20, 2020 | 25.86 | 27.05 | 25.45 | 26.42 | 112,386 | -0.36(-1.33%) |
Apr 17, 2020 | 26.01 | 27.09 | 26.01 | 26.78 | 170,309 | +1.94(+7.82%) |
Apr 16, 2020 | 26.20 | 26.20 | 24.17 | 24.83 | 169,376 | -1.43(-5.43%) |
Apr 15, 2020 | 27.19 | 27.45 | 26.06 | 26.26 | 228,855 | -1.46(-5.27%) |
Apr 14, 2020 | 28.81 | 28.81 | 27.20 | 27.72 | 182,234 | -0.23(-0.83%) |
Apr 13, 2020 | 28.90 | 28.90 | 27.40 | 27.95 | 196,440 | -1.17(-4.01%) |
Apr 09, 2020 | 27.79 | 29.16 | 27.56 | 29.12 | 193,421 | +2.24(+8.32%) |
Apr 08, 2020 | 26.65 | 27.28 | 25.96 | 26.88 | 187,392 | +0.80(+3.08%) |
Apr 07, 2020 | 27.10 | 27.88 | 25.62 | 26.08 | 187,828 | -0.29(-1.08%) |
Apr 06, 2020 | 25.66 | 26.88 | 25.57 | 26.37 | 217,724 | +2.01(+8.23%) |
Apr 03, 2020 | 26.08 | 26.20 | 23.82 | 24.36 | 148,768 | -1.94(-7.39%) |
Apr 02, 2020 | 24.96 | 26.40 | 24.96 | 26.30 | 167,566 | +1.02(+4.02%) |
Apr 01, 2020 | 26.28 | 26.28 | 24.95 | 25.29 | 168,410 | -1.63(-6.06%) |
Mar 31, 2020 | 26.60 | 27.20 | 25.98 | 26.92 | 191,055 | +0.08(+0.30%) |
Mar 30, 2020 | 26.34 | 27.20 | 25.26 | 26.84 | 130,105 | +0.35(+1.31%) |
Mar 27, 2020 | 27.01 | 27.77 | 26.44 | 26.49 | 135,417 | -1.25(-4.50%) |
Mar 26, 2020 | 25.42 | 27.89 | 25.17 | 27.74 | 192,708 | +2.73(+10.91%) |
Mar 25, 2020 | 25.21 | 29.59 | 24.52 | 25.01 | 197,071 | -0.22(-0.88%) |
Mar 24, 2020 | 24.70 | 27.79 | 22.79 | 25.23 | 304,334 | +1.75(+7.44%) |
Mar 23, 2020 | 25.21 | 25.25 | 22.51 | 23.49 | 330,324 | -1.52(-6.06%) |
Mar 20, 2020 | 29.25 | 29.89 | 24.70 | 25.00 | 377,082 | -4.20(-14.38%) |
Mar 19, 2020 | 28.13 | 30.06 | 26.82 | 29.20 | 338,334 | +0.81(+2.86%) |
Mar 18, 2020 | 26.86 | 28.39 | 25.54 | 28.39 | 246,464 | -0.64(-2.21%) |
Mar 17, 2020 | 26.23 | 29.14 | 24.97 | 29.03 | 256,182 | +3.46(+13.52%) |
Mar 16, 2020 | 28.01 | 28.89 | 25.34 | 25.57 | 261,778 | -5.14(-16.74%) |
Mar 13, 2020 | 28.51 | 30.71 | 27.67 | 30.71 | 242,674 | +3.67(+13.58%) |
Mar 12, 2020 | 27.66 | 29.98 | 26.14 | 27.04 | 241,310 | -2.95(-9.84%) |
Mar 11, 2020 | 30.76 | 31.81 | 29.57 | 29.99 | 235,533 | -2.13(-6.63%) |
Mar 10, 2020 | 32.25 | 32.67 | 30.14 | 32.12 | 232,097 | +1.00(+3.21%) |
Mar 09, 2020 | 33.99 | 33.99 | 31.12 | 31.12 | 291,194 | -5.33(-14.62%) |
Mar 06, 2020 | 35.95 | 37.30 | 35.61 | 36.45 | 155,275 | -1.19(-3.17%) |
Mar 05, 2020 | 38.20 | 38.49 | 37.11 | 37.65 | 159,506 | -1.72(-4.37%) |
Mar 04, 2020 | 39.32 | 39.46 | 38.37 | 39.37 | 105,621 | +0.48(+1.24%) |
Mar 03, 2020 | 40.23 | 40.77 | 38.60 | 38.89 | 124,906 | -1.47(-3.64%) |