Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.45 | 31.98 | 29.36 | 30.12 | 523,700 | -1.35(-4.29%) |
May 28, 2020 | 32.63 | 33.18 | 31.35 | 31.47 | 262,992 | -1.47(-4.46%) |
May 27, 2020 | 33.21 | 34.22 | 32.30 | 32.94 | 328,912 | -0.27(-0.81%) |
May 26, 2020 | 33.71 | 34.20 | 31.83 | 33.21 | 407,917 | +2.24(+7.23%) |
May 22, 2020 | 31.43 | 31.43 | 30.40 | 30.97 | 187,200 | -0.34(-1.09%) |
May 21, 2020 | 29.98 | 31.44 | 29.71 | 31.31 | 267,097 | +1.41(+4.72%) |
May 20, 2020 | 29.87 | 31.19 | 29.64 | 29.90 | 319,342 | +0.41(+1.39%) |
May 19, 2020 | 29.33 | 30.11 | 28.82 | 29.49 | 221,581 | +0.34(+1.17%) |
May 18, 2020 | 28.43 | 29.52 | 28.13 | 29.15 | 314,150 | +1.46(+5.27%) |
May 15, 2020 | 25.92 | 28.72 | 25.39 | 27.69 | 510,500 | +1.81(+6.99%) |
May 14, 2020 | 26.07 | 26.07 | 24.85 | 25.88 | 503,811 | -0.33(-1.26%) |
May 13, 2020 | 28.21 | 28.46 | 25.77 | 26.21 | 400,876 | -1.89(-6.73%) |
May 12, 2020 | 30.13 | 30.43 | 28.08 | 28.10 | 264,623 | -2.03(-6.74%) |
May 11, 2020 | 29.18 | 30.58 | 28.96 | 30.13 | 322,819 | +0.19(+0.63%) |
May 08, 2020 | 30.18 | 31.06 | 29.68 | 29.94 | 402,400 | +0.41(+1.39%) |
May 07, 2020 | 29.23 | 30.04 | 29.15 | 29.53 | 346,782 | +0.73(+2.53%) |
May 06, 2020 | 29.32 | 29.40 | 28.67 | 28.80 | 363,295 | -0.10(-0.35%) |
May 05, 2020 | 29.00 | 29.63 | 28.59 | 28.90 | 238,882 | +0.64(+2.26%) |
May 04, 2020 | 27.96 | 28.71 | 27.50 | 28.26 | 298,992 | +0.08(+0.28%) |
May 01, 2020 | 29.94 | 31.00 | 28.03 | 28.18 | 622,100 | -1.73(-5.78%) |
Apr 30, 2020 | 31.71 | 31.71 | 28.90 | 29.91 | 637,814 | -3.67(-10.93%) |
Apr 29, 2020 | 34.23 | 34.45 | 32.57 | 33.58 | 280,906 | +0.12(+0.36%) |
Apr 28, 2020 | 31.07 | 33.57 | 31.04 | 33.46 | 432,126 | +3.08(+10.14%) |
Apr 27, 2020 | 30.24 | 30.97 | 29.59 | 30.38 | 564,250 | +0.73(+2.46%) |
Apr 24, 2020 | 30.28 | 30.30 | 28.78 | 29.65 | 284,400 | -0.33(-1.10%) |
Apr 23, 2020 | 30.35 | 30.59 | 29.05 | 29.98 | 255,270 | -0.08(-0.27%) |
Apr 22, 2020 | 30.83 | 31.36 | 29.92 | 30.06 | 173,857 | +0.10(+0.33%) |
Apr 21, 2020 | 30.91 | 30.91 | 29.38 | 29.96 | 253,269 | -1.36(-4.34%) |
Apr 20, 2020 | 30.31 | 32.18 | 30.21 | 31.32 | 327,485 | +0.60(+1.95%) |
Apr 17, 2020 | 33.23 | 33.47 | 29.34 | 30.72 | 448,700 | -1.96(-6.00%) |
Apr 16, 2020 | 31.06 | 32.98 | 30.70 | 32.68 | 606,102 | +1.99(+6.48%) |
Apr 15, 2020 | 30.26 | 31.22 | 30.00 | 30.69 | 186,087 | -0.63(-2.01%) |
Apr 14, 2020 | 30.31 | 31.57 | 29.96 | 31.32 | 284,189 | +1.95(+6.64%) |
Apr 13, 2020 | 30.71 | 31.13 | 28.96 | 29.37 | 337,362 | -1.71(-5.50%) |
Apr 09, 2020 | 29.92 | 31.45 | 29.54 | 31.08 | 412,400 | +1.90(+6.51%) |
Apr 08, 2020 | 27.17 | 29.49 | 26.96 | 29.18 | 276,907 | +2.49(+9.33%) |
Apr 07, 2020 | 27.34 | 28.59 | 26.30 | 26.69 | 325,155 | -0.14(-0.52%) |
Apr 06, 2020 | 25.32 | 27.13 | 25.12 | 26.83 | 405,270 | +2.33(+9.51%) |
Apr 03, 2020 | 24.67 | 25.07 | 23.80 | 24.50 | 271,400 | -0.27(-1.09%) |
Apr 02, 2020 | 24.44 | 26.20 | 24.11 | 24.77 | 337,515 | +0.19(+0.77%) |
Apr 01, 2020 | 25.55 | 26.38 | 24.17 | 24.58 | 545,092 | -1.45(-5.57%) |
Mar 31, 2020 | 25.35 | 27.58 | 24.67 | 26.03 | 422,331 | +0.43(+1.68%) |
Mar 30, 2020 | 26.72 | 27.62 | 24.86 | 25.60 | 264,487 | -0.96(-3.61%) |
Mar 27, 2020 | 27.72 | 27.72 | 26.33 | 26.56 | 304,800 | -1.75(-6.18%) |
Mar 26, 2020 | 26.17 | 28.53 | 25.95 | 28.31 | 319,620 | +2.39(+9.24%) |
Mar 25, 2020 | 28.58 | 29.00 | 25.28 | 25.91 | 312,990 | -3.01(-10.39%) |
Mar 24, 2020 | 27.42 | 29.33 | 27.22 | 28.92 | 490,865 | +2.91(+11.19%) |
Mar 23, 2020 | 24.10 | 27.29 | 22.48 | 26.01 | 773,017 | +2.17(+9.10%) |
Mar 20, 2020 | 26.08 | 26.86 | 23.43 | 23.84 | 478,500 | -2.01(-7.78%) |
Mar 19, 2020 | 26.03 | 27.92 | 23.40 | 25.85 | 534,609 | -0.76(-2.86%) |
Mar 18, 2020 | 25.50 | 28.49 | 24.64 | 26.61 | 586,239 | -1.09(-3.94%) |
Mar 17, 2020 | 28.05 | 32.53 | 26.87 | 27.70 | 1,017,720 | -0.35(-1.25%) |
Mar 16, 2020 | 25.05 | 28.29 | 24.73 | 28.05 | 424,058 | +0.51(+1.85%) |
Mar 13, 2020 | 26.69 | 27.87 | 25.47 | 27.54 | 614,600 | +2.07(+8.13%) |
Mar 12, 2020 | 25.46 | 26.64 | 23.52 | 25.47 | 709,765 | -0.57(-2.19%) |
Mar 11, 2020 | 27.96 | 28.46 | 25.65 | 26.04 | 454,220 | -2.63(-9.17%) |
Mar 10, 2020 | 30.83 | 30.99 | 27.76 | 28.67 | 423,079 | -1.21(-4.05%) |
Mar 09, 2020 | 29.22 | 30.27 | 28.82 | 29.88 | 532,470 | -1.22(-3.92%) |
Mar 06, 2020 | 29.83 | 31.60 | 29.47 | 31.10 | 378,200 | +0.15(+0.48%) |
Mar 05, 2020 | 31.33 | 32.24 | 30.56 | 30.95 | 242,356 | -1.25(-3.88%) |
Mar 04, 2020 | 32.07 | 32.89 | 31.75 | 32.20 | 377,087 | +0.68(+2.16%) |
Mar 03, 2020 | 31.68 | 33.67 | 31.09 | 31.52 | 359,285 | +0.00(+0.00%) |