Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.51 | 31.98 | 31.43 | 31.85 | 27,897 | +0.27(+0.87%) |
May 28, 2020 | 32.45 | 32.62 | 31.41 | 31.57 | 43,822 | -0.74(-2.29%) |
May 27, 2020 | 32.14 | 32.32 | 30.94 | 32.31 | 63,262 | +0.65(+2.05%) |
May 26, 2020 | 31.13 | 31.89 | 31.13 | 31.66 | 91,322 | +1.54(+5.13%) |
May 22, 2020 | 30.52 | 30.64 | 30.02 | 30.12 | 29,320 | -0.41(-1.33%) |
May 21, 2020 | 30.70 | 30.85 | 30.17 | 30.52 | 35,584 | -0.28(-0.91%) |
May 20, 2020 | 31.02 | 31.42 | 30.62 | 30.80 | 61,085 | +0.36(+1.17%) |
May 19, 2020 | 30.22 | 31.06 | 30.21 | 30.45 | 101,180 | +0.25(+0.82%) |
May 18, 2020 | 29.29 | 30.25 | 29.22 | 30.20 | 72,487 | +2.07(+7.34%) |
May 15, 2020 | 27.79 | 28.24 | 27.47 | 28.13 | 13,894 | +0.09(+0.33%) |
May 14, 2020 | 27.38 | 28.04 | 26.43 | 28.04 | 67,427 | +0.21(+0.76%) |
May 13, 2020 | 29.05 | 29.09 | 27.51 | 27.83 | 95,170 | -1.35(-4.64%) |
May 12, 2020 | 30.25 | 30.46 | 29.14 | 29.19 | 62,573 | -0.90(-3.00%) |
May 11, 2020 | 30.07 | 30.24 | 29.63 | 30.09 | 137,350 | -0.21(-0.71%) |
May 08, 2020 | 29.51 | 30.34 | 29.42 | 30.30 | 84,021 | +1.32(+4.54%) |
May 07, 2020 | 28.88 | 29.08 | 28.52 | 28.98 | 604,291 | +0.37(+1.31%) |
May 06, 2020 | 28.33 | 28.82 | 28.08 | 28.61 | 52,529 | +0.63(+2.25%) |
May 05, 2020 | 28.51 | 28.80 | 27.92 | 27.98 | 43,761 | +0.06(+0.23%) |
May 04, 2020 | 27.30 | 27.92 | 26.96 | 27.91 | 38,796 | +0.39(+1.43%) |
May 01, 2020 | 28.45 | 28.45 | 27.10 | 27.52 | 101,198 | -1.68(-5.76%) |
Apr 30, 2020 | 30.04 | 30.04 | 29.09 | 29.20 | 78,739 | -1.07(-3.53%) |
Apr 29, 2020 | 29.25 | 30.45 | 29.20 | 30.27 | 147,249 | +1.75(+6.12%) |
Apr 28, 2020 | 28.69 | 28.99 | 28.00 | 28.53 | 48,476 | +0.39(+1.40%) |
Apr 27, 2020 | 27.31 | 28.23 | 27.31 | 28.13 | 169,244 | +1.12(+4.16%) |
Apr 24, 2020 | 27.18 | 27.34 | 26.62 | 27.01 | 109,075 | -0.05(-0.20%) |
Apr 23, 2020 | 26.95 | 27.51 | 26.93 | 27.06 | 174,273 | +0.46(+1.72%) |
Apr 22, 2020 | 26.11 | 26.78 | 26.00 | 26.61 | 83,944 | +1.07(+4.19%) |
Apr 21, 2020 | 25.90 | 26.25 | 25.32 | 25.54 | 49,121 | -0.90(-3.42%) |
Apr 20, 2020 | 26.48 | 27.06 | 26.29 | 26.44 | 81,005 | -0.66(-2.43%) |
Apr 17, 2020 | 26.92 | 27.19 | 26.65 | 27.10 | 63,782 | +1.06(+4.07%) |
Apr 16, 2020 | 26.34 | 26.37 | 25.59 | 26.04 | 65,383 | -0.20(-0.77%) |
Apr 15, 2020 | 26.55 | 26.55 | 25.94 | 26.24 | 114,746 | -1.07(-3.92%) |
Apr 14, 2020 | 27.26 | 27.71 | 26.79 | 27.31 | 167,013 | +0.88(+3.32%) |
Apr 13, 2020 | 26.70 | 26.71 | 25.72 | 26.43 | 61,925 | -0.28(-1.06%) |
Apr 09, 2020 | 26.69 | 27.38 | 26.25 | 26.72 | 75,707 | +0.59(+2.27%) |
Apr 08, 2020 | 25.28 | 26.24 | 25.03 | 26.12 | 129,169 | +1.27(+5.11%) |
Apr 07, 2020 | 25.56 | 25.89 | 24.80 | 24.85 | 203,219 | +0.54(+2.22%) |
Apr 06, 2020 | 23.59 | 24.43 | 23.59 | 24.31 | 67,153 | +1.81(+8.04%) |
Apr 03, 2020 | 23.01 | 23.31 | 22.17 | 22.50 | 46,387 | -0.54(-2.34%) |
Apr 02, 2020 | 22.75 | 23.74 | 22.54 | 23.04 | 126,710 | +0.27(+1.20%) |
Apr 01, 2020 | 23.52 | 23.83 | 22.61 | 22.77 | 111,135 | -1.74(-7.09%) |
Mar 31, 2020 | 24.62 | 24.99 | 24.16 | 24.51 | 183,264 | -0.03(-0.11%) |
Mar 30, 2020 | 24.44 | 24.59 | 23.87 | 24.53 | 105,128 | +0.10(+0.41%) |
Mar 27, 2020 | 25.47 | 25.47 | 24.41 | 24.43 | 277,119 | -1.97(-7.44%) |
Mar 26, 2020 | 25.89 | 26.92 | 25.80 | 26.40 | 143,978 | +0.87(+3.40%) |
Mar 25, 2020 | 25.00 | 26.78 | 24.22 | 25.53 | 170,596 | +1.07(+4.37%) |
Mar 24, 2020 | 22.94 | 24.59 | 22.94 | 24.46 | 181,663 | +3.09(+14.46%) |
Mar 23, 2020 | 21.81 | 21.87 | 20.55 | 21.37 | 138,476 | -0.48(-2.18%) |
Mar 20, 2020 | 22.69 | 23.61 | 21.57 | 21.85 | 137,430 | -0.16(-0.74%) |
Mar 19, 2020 | 20.59 | 22.43 | 20.24 | 22.01 | 147,173 | +1.21(+5.82%) |
Mar 18, 2020 | 22.02 | 22.55 | 20.19 | 20.80 | 107,979 | -3.03(-12.71%) |
Mar 17, 2020 | 22.57 | 23.83 | 21.35 | 23.83 | 99,930 | +1.64(+7.38%) |
Mar 16, 2020 | 22.76 | 23.75 | 22.13 | 22.19 | 235,512 | -3.76(-14.48%) |
Mar 13, 2020 | 26.89 | 27.20 | 24.52 | 25.95 | 118,849 | +0.79(+3.15%) |
Mar 12, 2020 | 26.22 | 26.79 | 25.11 | 25.16 | 265,871 | -3.91(-13.45%) |
Mar 11, 2020 | 30.29 | 30.52 | 28.60 | 29.07 | 133,177 | -2.32(-7.39%) |
Mar 10, 2020 | 31.91 | 32.11 | 30.02 | 31.39 | 106,262 | +1.23(+4.07%) |
Mar 09, 2020 | 30.93 | 31.70 | 30.09 | 30.16 | 383,417 | -3.99(-11.67%) |
Mar 06, 2020 | 34.49 | 34.82 | 33.57 | 34.15 | 121,268 | -1.45(-4.08%) |
Mar 05, 2020 | 35.05 | 36.15 | 35.05 | 35.60 | 97,550 | -0.47(-1.31%) |
Mar 04, 2020 | 35.78 | 36.11 | 35.14 | 36.07 | 129,810 | +1.06(+3.01%) |
Mar 03, 2020 | 35.52 | 36.50 | 34.47 | 35.02 | 212,706 | -0.13(-0.36%) |