Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.93 | 27.55 | 26.00 | 26.86 | 323,600 | -0.33(-1.21%) |
May 28, 2020 | 27.42 | 27.63 | 26.23 | 27.19 | 642,610 | +0.16(+0.59%) |
May 27, 2020 | 27.84 | 28.13 | 26.79 | 27.03 | 699,919 | -0.20(-0.73%) |
May 26, 2020 | 28.00 | 28.31 | 27.05 | 27.23 | 505,037 | +0.09(+0.33%) |
May 22, 2020 | 26.84 | 27.61 | 26.68 | 27.14 | 464,700 | +0.31(+1.16%) |
May 21, 2020 | 26.61 | 27.28 | 25.78 | 26.83 | 582,604 | +0.24(+0.90%) |
May 20, 2020 | 27.02 | 27.44 | 26.55 | 26.59 | 961,365 | +0.01(+0.04%) |
May 19, 2020 | 30.15 | 30.29 | 26.09 | 26.58 | 2,395,620 | -4.97(-15.75%) |
May 18, 2020 | 32.02 | 32.39 | 31.20 | 31.55 | 222,865 | +0.57(+1.84%) |
May 15, 2020 | 31.09 | 32.23 | 30.50 | 30.98 | 262,700 | -0.19(-0.61%) |
May 14, 2020 | 29.77 | 31.51 | 29.36 | 31.17 | 258,304 | +0.76(+2.50%) |
May 13, 2020 | 30.40 | 30.72 | 28.74 | 30.41 | 214,182 | +0.59(+1.98%) |
May 12, 2020 | 29.67 | 32.36 | 29.40 | 29.82 | 199,906 | +0.40(+1.36%) |
May 11, 2020 | 29.38 | 30.82 | 28.89 | 29.42 | 262,285 | -0.58(-1.95%) |
May 08, 2020 | 28.51 | 32.99 | 28.50 | 30.00 | 672,100 | +0.75(+2.58%) |
May 07, 2020 | 28.88 | 30.24 | 28.41 | 29.25 | 144,183 | +0.60(+2.09%) |
May 06, 2020 | 29.12 | 29.75 | 28.24 | 28.65 | 112,422 | -0.39(-1.34%) |
May 05, 2020 | 30.36 | 31.04 | 28.93 | 29.04 | 271,053 | -0.72(-2.42%) |
May 04, 2020 | 28.26 | 29.84 | 27.84 | 29.76 | 129,486 | +1.35(+4.75%) |
May 01, 2020 | 29.37 | 29.98 | 27.26 | 28.41 | 160,600 | -1.84(-6.08%) |
Apr 30, 2020 | 30.81 | 31.64 | 29.80 | 30.25 | 133,996 | -1.25(-3.97%) |
Apr 29, 2020 | 30.92 | 32.36 | 30.60 | 31.50 | 266,832 | +1.39(+4.62%) |
Apr 28, 2020 | 29.30 | 30.26 | 28.22 | 30.11 | 144,819 | +1.52(+5.32%) |
Apr 27, 2020 | 28.37 | 29.40 | 28.02 | 28.59 | 159,543 | +0.76(+2.73%) |
Apr 24, 2020 | 27.35 | 28.28 | 27.26 | 27.83 | 83,100 | +0.44(+1.61%) |
Apr 23, 2020 | 27.03 | 28.53 | 26.74 | 27.39 | 135,166 | +0.42(+1.56%) |
Apr 22, 2020 | 26.95 | 27.29 | 26.32 | 26.97 | 93,226 | +0.67(+2.55%) |
Apr 21, 2020 | 26.67 | 27.05 | 25.57 | 26.30 | 177,069 | -0.47(-1.76%) |
Apr 20, 2020 | 26.81 | 27.71 | 26.31 | 26.77 | 134,474 | -0.54(-1.98%) |
Apr 17, 2020 | 27.49 | 27.83 | 26.77 | 27.31 | 137,000 | +0.49(+1.83%) |
Apr 16, 2020 | 26.38 | 26.95 | 25.47 | 26.82 | 145,889 | +0.44(+1.67%) |
Apr 15, 2020 | 27.97 | 28.04 | 26.18 | 26.38 | 212,083 | -2.28(-7.96%) |
Apr 14, 2020 | 28.00 | 29.96 | 26.65 | 28.66 | 192,940 | +0.94(+3.39%) |
Apr 13, 2020 | 26.59 | 27.80 | 25.52 | 27.72 | 288,167 | +0.91(+3.39%) |
Apr 09, 2020 | 25.96 | 27.32 | 25.80 | 26.81 | 172,000 | +1.46(+5.76%) |
Apr 08, 2020 | 24.81 | 25.72 | 24.21 | 25.35 | 154,001 | +0.95(+3.89%) |
Apr 07, 2020 | 25.00 | 25.75 | 24.07 | 24.40 | 304,898 | -0.41(-1.65%) |
Apr 06, 2020 | 21.83 | 25.00 | 21.69 | 24.81 | 292,058 | +3.60(+16.97%) |
Apr 03, 2020 | 21.52 | 22.21 | 20.56 | 21.21 | 141,400 | -0.44(-2.03%) |
Apr 02, 2020 | 21.18 | 21.87 | 20.70 | 21.65 | 239,356 | +0.40(+1.88%) |
Apr 01, 2020 | 21.08 | 22.30 | 20.52 | 21.25 | 211,571 | -0.75(-3.41%) |
Mar 31, 2020 | 23.33 | 23.52 | 21.84 | 22.00 | 173,214 | -1.35(-5.78%) |
Mar 30, 2020 | 23.15 | 23.76 | 22.51 | 23.35 | 201,611 | +0.14(+0.60%) |
Mar 27, 2020 | 23.17 | 24.46 | 22.39 | 23.21 | 296,700 | -0.93(-3.85%) |
Mar 26, 2020 | 22.87 | 25.00 | 22.63 | 24.14 | 198,281 | +1.40(+6.16%) |
Mar 25, 2020 | 22.46 | 23.74 | 22.17 | 22.74 | 143,605 | +0.34(+1.52%) |
Mar 24, 2020 | 22.42 | 23.01 | 21.46 | 22.40 | 168,313 | +1.08(+5.07%) |
Mar 23, 2020 | 20.18 | 22.60 | 19.25 | 21.32 | 233,757 | +1.14(+5.65%) |
Mar 20, 2020 | 21.82 | 22.80 | 19.36 | 20.18 | 500,900 | -0.86(-4.09%) |
Mar 19, 2020 | 18.36 | 21.49 | 18.35 | 21.04 | 360,479 | +2.61(+14.16%) |
Mar 18, 2020 | 19.25 | 20.52 | 18.02 | 18.43 | 560,286 | -2.05(-10.01%) |
Mar 17, 2020 | 21.42 | 22.14 | 19.91 | 20.48 | 460,973 | -0.73(-3.44%) |
Mar 16, 2020 | 23.04 | 24.28 | 21.00 | 21.21 | 289,273 | -4.13(-16.30%) |
Mar 13, 2020 | 26.41 | 27.10 | 23.11 | 25.34 | 472,600 | -0.11(-0.43%) |
Mar 12, 2020 | 27.25 | 27.43 | 24.94 | 25.45 | 400,888 | -2.60(-9.27%) |
Mar 11, 2020 | 30.55 | 30.86 | 27.13 | 28.05 | 274,154 | -2.93(-9.46%) |
Mar 10, 2020 | 32.14 | 32.14 | 28.60 | 30.98 | 411,066 | -0.16(-0.51%) |
Mar 09, 2020 | 31.70 | 32.40 | 30.50 | 31.14 | 222,379 | -1.62(-4.95%) |
Mar 06, 2020 | 32.97 | 33.94 | 31.82 | 32.76 | 166,000 | -1.02(-3.02%) |
Mar 05, 2020 | 34.38 | 35.08 | 33.48 | 33.78 | 165,101 | -1.29(-3.68%) |
Mar 04, 2020 | 34.38 | 35.16 | 33.84 | 35.07 | 238,267 | +1.57(+4.69%) |
Mar 03, 2020 | 34.50 | 34.73 | 31.81 | 33.50 | 234,961 | -0.98(-2.84%) |