Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.16 | 31.43 | 31.16 | 31.43 | 313 | -0.30(-0.94%) |
May 28, 2020 | 32.39 | 32.39 | 31.73 | 31.73 | 2,354 | -0.38(-1.17%) |
May 27, 2020 | 32.04 | 32.10 | 31.76 | 32.10 | 2,918 | +1.11(+3.58%) |
May 26, 2020 | 30.89 | 31.19 | 30.89 | 30.99 | 14,593 | +1.33(+4.47%) |
May 22, 2020 | 29.60 | 29.68 | 29.58 | 29.67 | 1,359 | -0.09(-0.30%) |
May 21, 2020 | 29.98 | 29.98 | 29.72 | 29.75 | 638 | -0.09(-0.31%) |
May 20, 2020 | 29.89 | 29.90 | 29.83 | 29.85 | 6,793 | +0.63(+2.16%) |
May 19, 2020 | 29.72 | 29.72 | 29.22 | 29.22 | 2,499 | -0.57(-1.91%) |
May 18, 2020 | 29.29 | 29.87 | 29.29 | 29.79 | 65,482 | +1.55(+5.48%) |
May 15, 2020 | 27.90 | 28.30 | 27.90 | 28.24 | 14,226 | -0.01(-0.03%) |
May 14, 2020 | 27.20 | 28.25 | 27.20 | 28.25 | 2,066 | +0.67(+2.45%) |
May 13, 2020 | 28.14 | 28.14 | 27.44 | 27.57 | 68,462 | -0.98(-3.44%) |
May 12, 2020 | 29.46 | 29.46 | 28.56 | 28.56 | 2,452 | -0.84(-2.86%) |
May 11, 2020 | 29.35 | 29.57 | 29.30 | 29.40 | 1,305 | -0.44(-1.47%) |
May 08, 2020 | 29.65 | 29.84 | 29.65 | 29.84 | 1,255 | +0.62(+2.14%) |
May 07, 2020 | 28.81 | 29.46 | 28.81 | 29.21 | 3,970 | +0.79(+2.77%) |
May 06, 2020 | 28.64 | 28.64 | 28.35 | 28.43 | 1,941 | -0.52(-1.79%) |
May 05, 2020 | 29.41 | 29.42 | 28.95 | 28.95 | 1,827 | +0.15(+0.51%) |
May 04, 2020 | 28.53 | 28.80 | 28.53 | 28.80 | 3,535 | -0.05(-0.19%) |
May 01, 2020 | 29.28 | 29.28 | 28.80 | 28.85 | 3,451 | -1.15(-3.84%) |
Apr 30, 2020 | 29.90 | 30.05 | 29.88 | 30.00 | 8,851 | -0.84(-2.74%) |
Apr 29, 2020 | 30.43 | 31.00 | 30.43 | 30.85 | 3,555 | +1.23(+4.15%) |
Apr 28, 2020 | 29.92 | 29.92 | 29.62 | 29.62 | 2,015 | +0.32(+1.11%) |
Apr 27, 2020 | 28.41 | 29.29 | 28.41 | 29.29 | 22,985 | +1.15(+4.08%) |
Apr 24, 2020 | 27.92 | 28.15 | 27.69 | 28.15 | 3,661 | +0.36(+1.29%) |
Apr 23, 2020 | 27.98 | 28.28 | 27.74 | 27.79 | 10,041 | -0.07(-0.25%) |
Apr 22, 2020 | 27.83 | 27.90 | 27.72 | 27.86 | 134,426 | +0.44(+1.59%) |
Apr 21, 2020 | 27.33 | 27.52 | 27.33 | 27.42 | 8,474 | -0.98(-3.45%) |
Apr 20, 2020 | 28.18 | 28.72 | 28.17 | 28.40 | 5,814 | -0.47(-1.64%) |
Apr 17, 2020 | 28.59 | 28.97 | 28.59 | 28.88 | 3,138 | +1.44(+5.25%) |
Apr 16, 2020 | 27.72 | 27.72 | 27.24 | 27.43 | 2,600 | -0.46(-1.65%) |
Apr 15, 2020 | 28.40 | 28.40 | 27.69 | 27.90 | 36,704 | -1.21(-4.17%) |
Apr 14, 2020 | 28.80 | 29.14 | 28.80 | 29.11 | 19,301 | +0.08(+0.26%) |
Apr 13, 2020 | 29.18 | 29.19 | 28.86 | 29.03 | 2,826 | -1.10(-3.65%) |
Apr 09, 2020 | 29.72 | 30.14 | 29.64 | 30.13 | 1,359 | +1.31(+4.53%) |
Apr 08, 2020 | 28.11 | 28.83 | 28.11 | 28.83 | 1,349 | +1.18(+4.25%) |
Apr 07, 2020 | 28.71 | 28.71 | 27.65 | 27.65 | 36,174 | +0.41(+1.49%) |
Apr 06, 2020 | 26.60 | 27.25 | 26.37 | 27.25 | 5,900 | +2.18(+8.68%) |
Apr 03, 2020 | 25.21 | 25.29 | 24.94 | 25.07 | 1,987 | -0.60(-2.35%) |
Apr 02, 2020 | 25.73 | 25.79 | 25.19 | 25.67 | 2,874 | +0.47(+1.86%) |
Apr 01, 2020 | 25.19 | 25.67 | 25.09 | 25.20 | 3,215 | -1.62(-6.04%) |
Mar 31, 2020 | 27.36 | 27.52 | 26.82 | 26.83 | 2,676 | -0.90(-3.26%) |
Mar 30, 2020 | 27.25 | 27.73 | 27.05 | 27.73 | 10,895 | +0.63(+2.32%) |
Mar 27, 2020 | 26.90 | 27.79 | 26.86 | 27.10 | 8,054 | -0.91(-3.24%) |
Mar 26, 2020 | 27.73 | 28.01 | 27.44 | 28.01 | 44,682 | +1.48(+5.56%) |
Mar 25, 2020 | 25.38 | 27.19 | 25.38 | 26.53 | 2,765 | +1.02(+3.99%) |
Mar 24, 2020 | 24.28 | 25.52 | 24.19 | 25.52 | 30,805 | +2.87(+12.66%) |
Mar 23, 2020 | 24.38 | 24.38 | 22.47 | 22.65 | 9,613 | -1.21(-5.07%) |
Mar 20, 2020 | 25.44 | 25.48 | 23.84 | 23.86 | 27,511 | -1.09(-4.38%) |
Mar 19, 2020 | 24.25 | 25.31 | 23.33 | 24.95 | 10,970 | +0.57(+2.33%) |
Mar 18, 2020 | 25.16 | 25.48 | 23.44 | 24.38 | 19,106 | -2.47(-9.19%) |
Mar 17, 2020 | 26.14 | 26.89 | 25.54 | 26.85 | 67,641 | +1.12(+4.35%) |
Mar 16, 2020 | 25.92 | 27.25 | 25.19 | 25.73 | 56,739 | -3.95(-13.32%) |
Mar 13, 2020 | 28.67 | 29.69 | 27.30 | 29.68 | 89,123 | +2.62(+9.69%) |
Mar 12, 2020 | 28.09 | 28.59 | 26.93 | 27.06 | 37,612 | -2.98(-9.91%) |
Mar 11, 2020 | 31.55 | 31.55 | 29.66 | 30.04 | 39,675 | -1.66(-5.25%) |
Mar 10, 2020 | 31.16 | 31.71 | 30.21 | 31.70 | 423,119 | +1.66(+5.54%) |
Mar 09, 2020 | 29.16 | 31.20 | 29.16 | 30.04 | 88,279 | -3.51(-10.47%) |
Mar 06, 2020 | 33.12 | 33.64 | 32.84 | 33.55 | 67,470 | -0.94(-2.73%) |
Mar 05, 2020 | 35.28 | 35.28 | 34.27 | 34.49 | 14,910 | -1.73(-4.77%) |
Mar 04, 2020 | 35.60 | 36.23 | 35.09 | 36.22 | 8,144 | +1.13(+3.23%) |
Mar 03, 2020 | 35.90 | 36.01 | 34.78 | 35.09 | 46,568 | -1.22(-3.37%) |