Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.08 | 31.39 | 30.83 | 31.27 | 209,842 | -0.42(-1.33%) |
May 28, 2020 | 32.34 | 32.34 | 31.62 | 31.69 | 175,184 | -0.96(-2.94%) |
May 27, 2020 | 32.78 | 32.85 | 32.01 | 32.65 | 198,495 | +1.26(+4.03%) |
May 26, 2020 | 31.52 | 31.66 | 31.20 | 31.38 | 229,754 | +1.20(+3.97%) |
May 22, 2020 | 30.20 | 30.24 | 29.57 | 30.19 | 191,568 | +0.25(+0.83%) |
May 21, 2020 | 30.38 | 30.66 | 29.83 | 29.94 | 180,489 | -0.14(-0.47%) |
May 20, 2020 | 29.62 | 30.27 | 29.51 | 30.08 | 229,371 | +0.98(+3.35%) |
May 19, 2020 | 29.57 | 29.81 | 29.08 | 29.10 | 256,417 | -0.88(-2.92%) |
May 18, 2020 | 28.90 | 30.19 | 28.90 | 29.98 | 346,359 | +1.96(+6.99%) |
May 15, 2020 | 27.96 | 28.28 | 27.73 | 28.02 | 260,548 | -0.47(-1.65%) |
May 14, 2020 | 27.28 | 28.49 | 26.88 | 28.49 | 326,009 | +0.93(+3.36%) |
May 13, 2020 | 28.66 | 28.67 | 27.30 | 27.57 | 267,667 | -1.98(-6.71%) |
May 12, 2020 | 30.45 | 30.57 | 29.52 | 29.55 | 322,078 | -0.59(-1.95%) |
May 11, 2020 | 30.33 | 30.38 | 29.83 | 30.14 | 228,760 | -1.29(-4.10%) |
May 08, 2020 | 31.10 | 31.48 | 30.90 | 31.43 | 150,665 | +0.80(+2.62%) |
May 07, 2020 | 30.11 | 31.00 | 30.11 | 30.62 | 308,257 | +0.74(+2.46%) |
May 06, 2020 | 30.67 | 30.71 | 29.81 | 29.89 | 240,158 | -0.46(-1.52%) |
May 05, 2020 | 31.07 | 31.15 | 30.22 | 30.35 | 275,442 | -0.11(-0.35%) |
May 04, 2020 | 30.34 | 30.75 | 30.04 | 30.46 | 394,375 | -0.28(-0.91%) |
May 01, 2020 | 31.53 | 31.53 | 30.38 | 30.74 | 425,614 | -1.25(-3.90%) |
Apr 30, 2020 | 32.66 | 32.84 | 31.74 | 31.99 | 561,190 | -0.99(-3.01%) |
Apr 29, 2020 | 32.73 | 33.16 | 32.26 | 32.98 | 398,298 | +2.85(+9.46%) |
Apr 28, 2020 | 30.78 | 30.84 | 30.03 | 30.13 | 367,593 | +0.67(+2.27%) |
Apr 27, 2020 | 28.56 | 29.57 | 28.49 | 29.46 | 398,446 | +1.38(+4.91%) |
Apr 24, 2020 | 28.20 | 28.32 | 27.69 | 28.08 | 251,835 | +0.10(+0.35%) |
Apr 23, 2020 | 28.09 | 28.60 | 27.95 | 27.98 | 396,363 | +0.37(+1.35%) |
Apr 22, 2020 | 27.39 | 27.80 | 27.10 | 27.61 | 2,812,607 | +1.07(+4.02%) |
Apr 21, 2020 | 27.10 | 27.53 | 26.20 | 26.54 | 1,254,853 | -1.31(-4.69%) |
Apr 20, 2020 | 28.17 | 28.51 | 27.74 | 27.85 | 498,121 | -0.80(-2.80%) |
Apr 17, 2020 | 28.58 | 28.81 | 28.23 | 28.65 | 1,063,733 | +1.51(+5.57%) |
Apr 16, 2020 | 27.48 | 27.58 | 26.87 | 27.14 | 587,400 | -0.34(-1.23%) |
Apr 15, 2020 | 28.60 | 28.66 | 27.34 | 27.48 | 414,979 | -2.50(-8.35%) |
Apr 14, 2020 | 30.14 | 30.53 | 29.66 | 29.98 | 507,870 | +0.67(+2.28%) |
Apr 13, 2020 | 29.40 | 29.60 | 28.43 | 29.31 | 369,763 | -0.55(-1.83%) |
Apr 09, 2020 | 29.25 | 30.10 | 29.03 | 29.86 | 394,029 | +1.22(+4.27%) |
Apr 08, 2020 | 28.35 | 28.89 | 28.03 | 28.63 | 348,554 | +0.59(+2.12%) |
Apr 07, 2020 | 29.66 | 29.75 | 27.84 | 28.04 | 695,138 | +1.90(+7.27%) |
Apr 06, 2020 | 25.35 | 26.46 | 25.33 | 26.14 | 721,174 | +1.77(+7.26%) |
Apr 03, 2020 | 25.00 | 25.32 | 23.97 | 24.37 | 406,856 | -1.65(-6.35%) |
Apr 02, 2020 | 25.32 | 27.00 | 25.29 | 26.02 | 547,215 | +1.14(+4.58%) |
Apr 01, 2020 | 25.93 | 26.20 | 24.79 | 24.88 | 490,418 | -3.02(-10.84%) |
Mar 31, 2020 | 27.23 | 28.53 | 26.18 | 27.91 | 634,865 | +1.56(+5.93%) |
Mar 30, 2020 | 26.10 | 26.51 | 25.76 | 26.34 | 394,421 | +0.10(+0.38%) |
Mar 27, 2020 | 26.36 | 26.85 | 25.90 | 26.24 | 339,450 | -2.11(-7.43%) |
Mar 26, 2020 | 27.22 | 28.57 | 27.14 | 28.35 | 558,336 | +2.32(+8.92%) |
Mar 25, 2020 | 26.22 | 27.20 | 25.59 | 26.03 | 1,516,725 | +0.35(+1.35%) |
Mar 24, 2020 | 25.04 | 25.77 | 24.33 | 25.68 | 795,067 | +2.21(+9.40%) |
Mar 23, 2020 | 23.76 | 24.10 | 22.85 | 23.48 | 813,698 | +0.55(+2.38%) |
Mar 20, 2020 | 24.23 | 24.53 | 22.87 | 22.93 | 705,404 | -1.04(-4.34%) |
Mar 19, 2020 | 22.94 | 24.77 | 22.46 | 23.97 | 511,664 | +0.47(+2.00%) |
Mar 18, 2020 | 23.73 | 24.16 | 22.46 | 23.50 | 632,993 | -1.07(-4.34%) |
Mar 17, 2020 | 24.20 | 24.90 | 23.82 | 24.57 | 652,163 | -0.27(-1.10%) |
Mar 16, 2020 | 24.22 | 26.14 | 24.10 | 24.84 | 545,283 | -5.78(-18.89%) |
Mar 13, 2020 | 29.98 | 30.70 | 28.07 | 30.62 | 497,014 | +1.07(+3.64%) |
Mar 12, 2020 | 30.48 | 30.57 | 28.76 | 29.55 | 441,656 | -4.13(-12.27%) |
Mar 11, 2020 | 35.23 | 35.26 | 33.47 | 33.68 | 445,706 | -3.94(-10.48%) |
Mar 10, 2020 | 37.63 | 37.71 | 36.13 | 37.62 | 439,777 | +2.31(+6.53%) |
Mar 09, 2020 | 36.32 | 37.32 | 35.32 | 35.32 | 384,758 | -3.31(-8.58%) |
Mar 06, 2020 | 37.61 | 38.99 | 37.49 | 38.63 | 462,040 | +0.22(+0.58%) |
Mar 05, 2020 | 38.85 | 39.04 | 37.93 | 38.41 | 393,730 | -2.23(-5.49%) |
Mar 04, 2020 | 40.43 | 40.77 | 39.90 | 40.64 | 281,355 | +1.34(+3.41%) |
Mar 03, 2020 | 40.42 | 40.71 | 39.02 | 39.30 | 540,604 | -0.12(-0.31%) |