Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.00 | 30.77 | 29.41 | 30.07 | 419,500 | +0.22(+0.74%) |
May 28, 2020 | 32.62 | 32.62 | 29.59 | 29.85 | 290,847 | -2.46(-7.61%) |
May 27, 2020 | 29.11 | 32.52 | 28.90 | 32.31 | 369,340 | +3.82(+13.41%) |
May 26, 2020 | 28.59 | 29.32 | 28.10 | 28.49 | 212,411 | +1.04(+3.79%) |
May 22, 2020 | 28.16 | 28.16 | 26.68 | 27.45 | 179,900 | -0.35(-1.26%) |
May 21, 2020 | 28.01 | 29.15 | 27.57 | 27.80 | 235,886 | -0.46(-1.63%) |
May 20, 2020 | 27.87 | 28.57 | 27.87 | 28.26 | 147,685 | +0.88(+3.21%) |
May 19, 2020 | 28.96 | 29.04 | 27.36 | 27.38 | 325,555 | -1.91(-6.52%) |
May 18, 2020 | 29.02 | 30.38 | 28.88 | 29.29 | 259,825 | +1.34(+4.79%) |
May 15, 2020 | 25.26 | 28.87 | 25.07 | 27.95 | 708,800 | +2.76(+10.96%) |
May 14, 2020 | 25.66 | 25.66 | 21.74 | 25.19 | 1,703,161 | -6.57(-20.69%) |
May 13, 2020 | 33.49 | 34.40 | 29.87 | 31.76 | 269,093 | -1.92(-5.70%) |
May 12, 2020 | 34.36 | 34.39 | 33.40 | 33.68 | 271,325 | -0.66(-1.92%) |
May 11, 2020 | 34.42 | 35.14 | 33.19 | 34.34 | 208,345 | -0.68(-1.94%) |
May 08, 2020 | 34.89 | 35.05 | 34.08 | 35.02 | 123,800 | +0.92(+2.70%) |
May 07, 2020 | 33.35 | 34.18 | 32.88 | 34.10 | 151,617 | +1.41(+4.31%) |
May 06, 2020 | 32.45 | 33.32 | 31.72 | 32.69 | 126,081 | +0.35(+1.08%) |
May 05, 2020 | 32.63 | 32.88 | 31.89 | 32.34 | 238,488 | +0.44(+1.38%) |
May 04, 2020 | 31.97 | 32.26 | 31.11 | 31.90 | 137,086 | -0.64(-1.97%) |
May 01, 2020 | 32.53 | 32.75 | 31.61 | 32.54 | 156,700 | -0.46(-1.39%) |
Apr 30, 2020 | 34.58 | 34.69 | 32.76 | 33.00 | 228,932 | -2.19(-6.22%) |
Apr 29, 2020 | 34.25 | 35.56 | 33.90 | 35.19 | 234,266 | +2.29(+6.96%) |
Apr 28, 2020 | 32.47 | 33.17 | 31.99 | 32.90 | 157,621 | +1.22(+3.85%) |
Apr 27, 2020 | 30.92 | 31.76 | 30.67 | 31.68 | 205,242 | +1.18(+3.87%) |
Apr 24, 2020 | 30.28 | 30.77 | 29.91 | 30.50 | 123,900 | +0.37(+1.23%) |
Apr 23, 2020 | 30.54 | 30.93 | 29.71 | 30.13 | 170,870 | -0.12(-0.40%) |
Apr 22, 2020 | 30.93 | 31.00 | 30.09 | 30.25 | 90,082 | +0.11(+0.36%) |
Apr 21, 2020 | 30.20 | 30.90 | 29.52 | 30.14 | 165,980 | -0.99(-3.18%) |
Apr 20, 2020 | 30.84 | 31.64 | 30.39 | 31.13 | 138,645 | -0.28(-0.89%) |
Apr 17, 2020 | 31.03 | 32.09 | 31.03 | 31.41 | 210,700 | +1.39(+4.63%) |
Apr 16, 2020 | 29.54 | 30.50 | 28.83 | 30.02 | 270,133 | +0.23(+0.77%) |
Apr 15, 2020 | 30.65 | 30.65 | 29.57 | 29.79 | 252,172 | -2.27(-7.08%) |
Apr 14, 2020 | 32.31 | 32.66 | 31.60 | 32.06 | 236,896 | +0.74(+2.36%) |
Apr 13, 2020 | 32.32 | 32.32 | 30.61 | 31.32 | 143,375 | -1.39(-4.25%) |
Apr 09, 2020 | 30.91 | 33.88 | 30.89 | 32.71 | 262,500 | +2.76(+9.22%) |
Apr 08, 2020 | 29.28 | 30.04 | 28.42 | 29.95 | 184,857 | +1.49(+5.24%) |
Apr 07, 2020 | 28.01 | 29.80 | 27.72 | 28.46 | 349,486 | +1.26(+4.63%) |
Apr 06, 2020 | 24.01 | 27.47 | 24.01 | 27.20 | 255,440 | +4.07(+17.60%) |
Apr 03, 2020 | 27.11 | 27.11 | 22.71 | 23.13 | 320,600 | -3.89(-14.40%) |
Apr 02, 2020 | 26.47 | 28.18 | 25.86 | 27.02 | 183,048 | +0.26(+0.97%) |
Apr 01, 2020 | 27.09 | 27.38 | 26.59 | 26.76 | 319,942 | -1.64(-5.77%) |
Mar 31, 2020 | 28.20 | 29.23 | 27.67 | 28.40 | 234,055 | +0.15(+0.53%) |
Mar 30, 2020 | 27.18 | 28.70 | 26.63 | 28.25 | 224,971 | +1.14(+4.21%) |
Mar 27, 2020 | 29.07 | 29.21 | 26.58 | 27.11 | 437,000 | -3.93(-12.66%) |
Mar 26, 2020 | 28.89 | 31.30 | 28.89 | 31.04 | 183,159 | +2.50(+8.76%) |
Mar 25, 2020 | 29.65 | 30.39 | 28.26 | 28.54 | 313,069 | -1.03(-3.48%) |
Mar 24, 2020 | 28.96 | 30.79 | 27.22 | 29.57 | 214,185 | +1.78(+6.41%) |
Mar 23, 2020 | 27.51 | 28.36 | 25.96 | 27.79 | 416,295 | +0.48(+1.76%) |
Mar 20, 2020 | 23.81 | 27.37 | 23.81 | 27.31 | 464,700 | +2.24(+8.93%) |
Mar 19, 2020 | 20.78 | 26.09 | 19.48 | 25.07 | 306,369 | +4.24(+20.36%) |
Mar 18, 2020 | 25.61 | 26.09 | 20.02 | 20.83 | 316,057 | -6.57(-23.98%) |
Mar 17, 2020 | 28.06 | 29.27 | 26.91 | 27.40 | 403,027 | -0.06(-0.22%) |
Mar 16, 2020 | 28.73 | 30.25 | 27.20 | 27.46 | 318,095 | -4.02(-12.77%) |
Mar 13, 2020 | 32.88 | 33.30 | 30.24 | 31.48 | 329,100 | +0.48(+1.55%) |
Mar 12, 2020 | 35.50 | 35.50 | 30.98 | 31.00 | 217,208 | -6.76(-17.90%) |
Mar 11, 2020 | 40.25 | 40.57 | 37.51 | 37.76 | 299,720 | -3.57(-8.64%) |
Mar 10, 2020 | 41.57 | 41.58 | 39.92 | 41.33 | 172,423 | +0.73(+1.80%) |
Mar 09, 2020 | 41.41 | 42.16 | 39.93 | 40.60 | 247,891 | -3.30(-7.52%) |
Mar 06, 2020 | 43.16 | 44.17 | 42.42 | 43.90 | 223,300 | -0.53(-1.19%) |
Mar 05, 2020 | 44.62 | 45.58 | 43.68 | 44.43 | 328,241 | -1.26(-2.76%) |
Mar 04, 2020 | 45.60 | 46.41 | 44.64 | 45.69 | 203,209 | +0.87(+1.94%) |
Mar 03, 2020 | 44.60 | 45.92 | 44.12 | 44.82 | 459,920 | +0.20(+0.45%) |