Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.40 | 32.24 | 31.25 | 31.77 | 286,095 | -0.29(-0.90%) |
May 28, 2020 | 33.71 | 33.71 | 31.93 | 32.06 | 276,949 | -1.37(-4.09%) |
May 27, 2020 | 33.62 | 33.86 | 32.83 | 33.43 | 221,876 | +0.75(+2.31%) |
May 26, 2020 | 31.73 | 33.12 | 31.73 | 32.67 | 168,786 | +1.97(+6.43%) |
May 22, 2020 | 30.69 | 31.22 | 29.96 | 30.70 | 206,529 | +0.12(+0.39%) |
May 21, 2020 | 30.44 | 31.56 | 30.09 | 30.58 | 285,584 | -0.17(-0.55%) |
May 20, 2020 | 30.23 | 31.56 | 30.14 | 30.75 | 260,714 | +1.08(+3.64%) |
May 19, 2020 | 29.73 | 31.10 | 29.35 | 29.67 | 247,505 | -0.35(-1.16%) |
May 18, 2020 | 28.76 | 30.35 | 28.75 | 30.02 | 250,784 | +2.50(+9.08%) |
May 15, 2020 | 27.44 | 27.79 | 27.06 | 27.52 | 196,646 | -0.11(-0.39%) |
May 14, 2020 | 26.26 | 27.84 | 25.94 | 27.63 | 252,740 | +0.63(+2.35%) |
May 13, 2020 | 27.65 | 27.68 | 26.22 | 26.99 | 268,046 | -0.94(-3.37%) |
May 12, 2020 | 28.53 | 28.90 | 27.71 | 27.93 | 409,992 | -0.51(-1.80%) |
May 11, 2020 | 28.38 | 28.75 | 27.43 | 28.45 | 412,607 | -0.28(-0.99%) |
May 08, 2020 | 27.96 | 29.01 | 27.51 | 28.73 | 287,282 | +1.33(+4.87%) |
May 07, 2020 | 26.06 | 27.51 | 26.06 | 27.40 | 344,516 | +1.82(+7.10%) |
May 06, 2020 | 26.61 | 26.62 | 25.34 | 25.58 | 335,661 | -0.89(-3.37%) |
May 05, 2020 | 26.45 | 27.44 | 26.41 | 26.47 | 461,730 | +0.43(+1.66%) |
May 04, 2020 | 26.10 | 26.64 | 25.28 | 26.04 | 389,376 | -0.14(-0.52%) |
May 01, 2020 | 27.46 | 27.97 | 25.67 | 26.18 | 354,033 | -1.85(-6.62%) |
Apr 30, 2020 | 28.18 | 28.37 | 27.40 | 28.03 | 326,416 | -0.53(-1.86%) |
Apr 29, 2020 | 27.96 | 28.87 | 27.25 | 28.56 | 380,828 | +1.75(+6.51%) |
Apr 28, 2020 | 27.18 | 27.72 | 26.35 | 26.82 | 237,483 | +0.66(+2.51%) |
Apr 27, 2020 | 24.65 | 26.40 | 24.62 | 26.16 | 217,854 | +1.82(+7.46%) |
Apr 24, 2020 | 24.24 | 24.65 | 23.16 | 24.35 | 178,953 | +0.09(+0.36%) |
Apr 23, 2020 | 23.48 | 24.78 | 23.25 | 24.26 | 290,453 | +0.94(+4.04%) |
Apr 22, 2020 | 23.87 | 24.08 | 23.17 | 23.31 | 241,842 | -0.18(-0.75%) |
Apr 21, 2020 | 22.90 | 23.77 | 22.68 | 23.49 | 193,711 | -0.21(-0.87%) |
Apr 20, 2020 | 23.24 | 24.23 | 22.47 | 23.70 | 342,477 | +0.07(+0.29%) |
Apr 17, 2020 | 20.59 | 23.91 | 20.45 | 23.63 | 516,782 | +4.23(+21.80%) |
Apr 16, 2020 | 22.54 | 23.15 | 19.23 | 19.40 | 657,428 | -3.17(-14.04%) |
Apr 15, 2020 | 24.78 | 24.78 | 22.49 | 22.57 | 172,144 | -2.89(-11.37%) |
Apr 14, 2020 | 25.14 | 25.62 | 24.74 | 25.46 | 271,957 | +0.87(+3.55%) |
Apr 13, 2020 | 25.80 | 25.80 | 24.37 | 24.59 | 118,425 | -1.26(-4.86%) |
Apr 09, 2020 | 24.59 | 26.07 | 24.55 | 25.85 | 348,428 | +2.03(+8.53%) |
Apr 08, 2020 | 24.08 | 24.20 | 23.13 | 23.82 | 146,561 | +0.46(+1.97%) |
Apr 07, 2020 | 23.39 | 24.30 | 22.78 | 23.35 | 302,865 | +0.83(+3.70%) |
Apr 06, 2020 | 22.24 | 23.17 | 21.89 | 22.52 | 249,312 | +1.54(+7.34%) |
Apr 03, 2020 | 22.73 | 23.06 | 20.47 | 20.98 | 383,689 | -1.91(-8.36%) |
Apr 02, 2020 | 23.11 | 24.30 | 22.09 | 22.89 | 226,862 | -0.42(-1.81%) |
Apr 01, 2020 | 24.61 | 24.99 | 22.88 | 23.31 | 423,683 | -2.42(-9.42%) |
Mar 31, 2020 | 25.02 | 26.17 | 24.53 | 25.74 | 624,681 | +0.61(+2.42%) |
Mar 30, 2020 | 25.70 | 26.10 | 24.82 | 25.13 | 345,929 | -0.55(-2.14%) |
Mar 27, 2020 | 25.94 | 26.72 | 24.20 | 25.68 | 387,969 | -1.60(-5.86%) |
Mar 26, 2020 | 25.41 | 27.54 | 25.41 | 27.28 | 447,913 | +2.08(+8.26%) |
Mar 25, 2020 | 23.50 | 26.20 | 22.93 | 25.20 | 642,181 | +2.01(+8.68%) |
Mar 24, 2020 | 22.08 | 23.37 | 21.66 | 23.19 | 534,813 | +2.15(+10.21%) |
Mar 23, 2020 | 19.98 | 21.47 | 19.14 | 21.04 | 566,057 | +1.22(+6.14%) |
Mar 20, 2020 | 20.17 | 21.15 | 18.96 | 19.82 | 556,731 | -0.34(-1.70%) |
Mar 19, 2020 | 19.10 | 20.66 | 18.17 | 20.16 | 432,610 | +1.01(+5.28%) |
Mar 18, 2020 | 20.76 | 21.43 | 18.07 | 19.15 | 338,409 | -2.93(-13.28%) |
Mar 17, 2020 | 25.43 | 25.54 | 20.99 | 22.09 | 752,243 | -1.73(-7.25%) |
Mar 16, 2020 | 27.25 | 28.34 | 23.29 | 23.82 | 649,809 | -6.20(-20.66%) |
Mar 13, 2020 | 27.51 | 30.52 | 26.08 | 30.02 | 878,459 | +3.74(+14.23%) |
Mar 12, 2020 | 25.95 | 27.45 | 24.41 | 26.28 | 1,638,136 | -1.60(-5.74%) |
Mar 11, 2020 | 29.66 | 30.06 | 27.01 | 27.88 | 1,142,891 | -2.67(-8.74%) |
Mar 10, 2020 | 30.17 | 30.64 | 28.90 | 30.55 | 1,185,345 | +1.35(+4.64%) |
Mar 09, 2020 | 32.28 | 32.64 | 28.78 | 29.19 | 509,236 | -4.96(-14.51%) |
Mar 06, 2020 | 35.48 | 35.85 | 33.36 | 34.15 | 757,493 | -2.58(-7.03%) |
Mar 05, 2020 | 39.84 | 40.13 | 36.13 | 36.73 | 787,214 | -3.91(-9.61%) |
Mar 04, 2020 | 39.90 | 40.88 | 39.26 | 40.63 | 655,543 | +1.50(+3.84%) |
Mar 03, 2020 | 40.06 | 42.09 | 39.05 | 39.13 | 1,108,065 | -1.12(-2.78%) |