Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.45 | 29.45 | 28.60 | 28.85 | 426,052 | -1.24(-4.12%) |
May 28, 2020 | 31.55 | 31.55 | 29.94 | 30.09 | 279,545 | -0.82(-2.65%) |
May 27, 2020 | 30.27 | 30.93 | 29.74 | 30.91 | 326,115 | +1.52(+5.16%) |
May 26, 2020 | 29.24 | 29.93 | 28.81 | 29.39 | 292,344 | +1.59(+5.73%) |
May 22, 2020 | 28.22 | 28.32 | 27.41 | 27.80 | 284,769 | -0.27(-0.95%) |
May 21, 2020 | 28.98 | 28.98 | 27.98 | 28.07 | 360,449 | -0.10(-0.34%) |
May 20, 2020 | 27.49 | 28.53 | 27.49 | 28.16 | 313,880 | +1.26(+4.68%) |
May 19, 2020 | 27.18 | 27.89 | 26.84 | 26.91 | 352,141 | -0.58(-2.12%) |
May 18, 2020 | 25.84 | 27.62 | 25.63 | 27.49 | 459,550 | +2.91(+11.83%) |
May 15, 2020 | 24.11 | 24.79 | 23.94 | 24.58 | 331,863 | +0.37(+1.54%) |
May 14, 2020 | 23.85 | 24.24 | 23.13 | 24.21 | 331,811 | -0.20(-0.82%) |
May 13, 2020 | 25.10 | 25.31 | 23.91 | 24.41 | 415,316 | -1.07(-4.19%) |
May 12, 2020 | 26.69 | 26.86 | 25.46 | 25.48 | 325,674 | -1.17(-4.40%) |
May 11, 2020 | 26.79 | 27.16 | 26.04 | 26.65 | 303,874 | -0.71(-2.58%) |
May 08, 2020 | 26.50 | 27.40 | 26.22 | 27.35 | 570,062 | +1.55(+6.02%) |
May 07, 2020 | 25.90 | 26.26 | 25.73 | 25.80 | 184,451 | +0.41(+1.61%) |
May 06, 2020 | 26.43 | 26.43 | 25.35 | 25.39 | 302,011 | -1.03(-3.90%) |
May 05, 2020 | 27.18 | 27.78 | 26.40 | 26.42 | 290,006 | -0.17(-0.65%) |
May 04, 2020 | 26.19 | 27.08 | 25.97 | 26.59 | 250,225 | -0.12(-0.46%) |
May 01, 2020 | 26.79 | 27.17 | 26.11 | 26.71 | 419,863 | -0.77(-2.81%) |
Apr 30, 2020 | 27.72 | 28.10 | 26.96 | 27.49 | 430,818 | -0.86(-3.03%) |
Apr 29, 2020 | 28.14 | 28.91 | 27.67 | 28.34 | 573,323 | +1.31(+4.83%) |
Apr 28, 2020 | 27.67 | 28.15 | 26.64 | 27.04 | 346,088 | +0.30(+1.14%) |
Apr 27, 2020 | 25.79 | 27.20 | 25.79 | 26.73 | 511,027 | +1.12(+4.35%) |
Apr 24, 2020 | 26.14 | 26.34 | 25.38 | 25.62 | 282,985 | -0.30(-1.14%) |
Apr 23, 2020 | 25.24 | 26.30 | 25.24 | 25.91 | 578,861 | +0.75(+2.99%) |
Apr 22, 2020 | 25.97 | 25.97 | 25.00 | 25.16 | 280,456 | -0.09(-0.34%) |
Apr 21, 2020 | 24.49 | 25.47 | 24.30 | 25.25 | 365,202 | -0.08(-0.30%) |
Apr 20, 2020 | 25.23 | 25.90 | 25.01 | 25.32 | 221,763 | -0.53(-2.06%) |
Apr 17, 2020 | 25.22 | 26.21 | 25.22 | 25.86 | 382,943 | +1.59(+6.56%) |
Apr 16, 2020 | 24.40 | 25.29 | 23.55 | 24.26 | 430,697 | -0.29(-1.17%) |
Apr 15, 2020 | 24.71 | 25.32 | 23.94 | 24.55 | 391,698 | -1.26(-4.88%) |
Apr 14, 2020 | 26.90 | 27.09 | 25.48 | 25.81 | 318,721 | -0.34(-1.31%) |
Apr 13, 2020 | 26.87 | 26.87 | 25.47 | 26.15 | 368,193 | -0.95(-3.52%) |
Apr 09, 2020 | 26.97 | 27.61 | 26.82 | 27.11 | 527,268 | +1.01(+3.87%) |
Apr 08, 2020 | 25.05 | 26.14 | 24.40 | 26.09 | 547,469 | +1.58(+6.46%) |
Apr 07, 2020 | 25.02 | 25.73 | 24.43 | 24.51 | 351,787 | +0.41(+1.70%) |
Apr 06, 2020 | 23.65 | 24.12 | 22.82 | 24.10 | 631,597 | +1.86(+8.36%) |
Apr 03, 2020 | 22.86 | 23.18 | 21.52 | 22.24 | 393,642 | -0.90(-3.87%) |
Apr 02, 2020 | 22.27 | 23.63 | 22.27 | 23.14 | 241,369 | +0.47(+2.06%) |
Apr 01, 2020 | 21.88 | 23.45 | 21.15 | 22.67 | 441,005 | -0.51(-2.22%) |
Mar 31, 2020 | 24.13 | 24.34 | 22.93 | 23.19 | 387,193 | -1.07(-4.40%) |
Mar 30, 2020 | 23.98 | 24.49 | 23.61 | 24.25 | 455,573 | +0.66(+2.79%) |
Mar 27, 2020 | 23.99 | 24.39 | 22.61 | 23.60 | 586,320 | -1.66(-6.57%) |
Mar 26, 2020 | 23.42 | 25.48 | 23.29 | 25.26 | 434,278 | +2.20(+9.55%) |
Mar 25, 2020 | 23.31 | 24.18 | 22.65 | 23.05 | 554,468 | +0.15(+0.67%) |
Mar 24, 2020 | 21.89 | 23.32 | 21.89 | 22.90 | 590,394 | +1.96(+9.34%) |
Mar 23, 2020 | 22.58 | 22.73 | 20.37 | 20.94 | 621,725 | -1.46(-6.53%) |
Mar 20, 2020 | 24.65 | 24.94 | 22.23 | 22.41 | 955,709 | -2.00(-8.21%) |
Mar 19, 2020 | 24.10 | 25.08 | 22.08 | 24.41 | 823,379 | +0.09(+0.35%) |
Mar 18, 2020 | 24.82 | 26.06 | 22.82 | 24.32 | 744,677 | -2.28(-8.57%) |
Mar 17, 2020 | 24.96 | 26.64 | 24.14 | 26.60 | 940,552 | +2.20(+9.03%) |
Mar 16, 2020 | 22.07 | 25.06 | 22.07 | 24.40 | 1,010,436 | -1.51(-5.83%) |
Mar 13, 2020 | 23.75 | 25.91 | 22.62 | 25.91 | 909,788 | +3.50(+15.64%) |
Mar 12, 2020 | 24.56 | 24.56 | 22.33 | 22.41 | 914,677 | -3.97(-15.05%) |
Mar 11, 2020 | 28.38 | 28.38 | 25.72 | 26.38 | 1,149,741 | -3.59(-11.98%) |
Mar 10, 2020 | 28.87 | 31.14 | 28.81 | 29.96 | 1,122,972 | +2.04(+7.31%) |
Mar 09, 2020 | 30.48 | 31.43 | 27.40 | 27.92 | 1,497,550 | -5.29(-15.92%) |
Mar 06, 2020 | 32.74 | 33.79 | 32.56 | 33.21 | 817,735 | -0.82(-2.40%) |
Mar 05, 2020 | 34.09 | 34.47 | 33.12 | 34.03 | 658,523 | -1.02(-2.90%) |
Mar 04, 2020 | 33.69 | 35.10 | 33.39 | 35.04 | 460,084 | +1.87(+5.64%) |
Mar 03, 2020 | 33.64 | 34.41 | 32.81 | 33.17 | 686,156 | -0.65(-1.91%) |