Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.13 | 33.56 | 32.58 | 32.69 | 391,229 | -0.74(-2.22%) |
May 28, 2020 | 34.68 | 34.68 | 33.31 | 33.43 | 653,038 | -0.77(-2.25%) |
May 27, 2020 | 33.65 | 34.76 | 33.48 | 34.20 | 709,976 | +1.37(+4.17%) |
May 26, 2020 | 32.30 | 33.62 | 32.30 | 32.83 | 430,297 | +1.77(+5.69%) |
May 22, 2020 | 31.52 | 31.76 | 30.52 | 31.06 | 323,195 | -0.44(-1.41%) |
May 21, 2020 | 30.60 | 31.73 | 30.60 | 31.50 | 581,106 | +0.75(+2.45%) |
May 20, 2020 | 30.36 | 31.45 | 30.15 | 30.75 | 479,527 | +0.95(+3.19%) |
May 19, 2020 | 29.57 | 30.78 | 28.97 | 29.80 | 467,441 | +0.11(+0.37%) |
May 18, 2020 | 27.67 | 29.93 | 27.60 | 29.69 | 696,365 | +3.31(+12.54%) |
May 15, 2020 | 25.96 | 26.66 | 25.73 | 26.38 | 482,586 | +0.33(+1.25%) |
May 14, 2020 | 24.90 | 26.30 | 24.43 | 26.05 | 514,816 | +0.52(+2.02%) |
May 13, 2020 | 26.53 | 26.53 | 25.38 | 25.54 | 559,582 | -1.18(-4.41%) |
May 12, 2020 | 28.59 | 29.36 | 26.51 | 26.72 | 1,410,912 | -2.15(-7.44%) |
May 11, 2020 | 28.79 | 29.24 | 27.96 | 28.87 | 792,648 | -0.59(-2.00%) |
May 08, 2020 | 28.91 | 29.48 | 28.91 | 29.45 | 530,900 | +1.04(+3.67%) |
May 07, 2020 | 28.50 | 29.10 | 28.29 | 28.41 | 238,100 | +0.40(+1.42%) |
May 06, 2020 | 28.65 | 28.88 | 27.99 | 28.01 | 214,608 | -0.45(-1.59%) |
May 05, 2020 | 29.14 | 29.70 | 28.45 | 28.47 | 286,486 | -0.03(-0.10%) |
May 04, 2020 | 27.92 | 28.89 | 27.79 | 28.49 | 340,906 | -0.37(-1.29%) |
May 01, 2020 | 28.45 | 29.83 | 28.43 | 28.87 | 532,003 | -1.86(-6.05%) |
Apr 30, 2020 | 31.00 | 31.53 | 30.42 | 30.72 | 544,712 | -0.97(-3.06%) |
Apr 29, 2020 | 30.76 | 32.06 | 30.49 | 31.69 | 317,837 | +1.81(+6.07%) |
Apr 28, 2020 | 29.92 | 30.78 | 29.51 | 29.88 | 297,967 | +0.73(+2.52%) |
Apr 27, 2020 | 27.76 | 29.43 | 27.66 | 29.15 | 406,171 | +1.70(+6.21%) |
Apr 24, 2020 | 27.56 | 27.79 | 26.99 | 27.44 | 232,744 | +0.30(+1.10%) |
Apr 23, 2020 | 26.93 | 27.85 | 26.93 | 27.14 | 338,786 | +0.63(+2.36%) |
Apr 22, 2020 | 26.64 | 26.92 | 25.94 | 26.52 | 356,318 | +0.71(+2.74%) |
Apr 21, 2020 | 25.63 | 26.43 | 25.18 | 25.81 | 367,463 | -0.60(-2.27%) |
Apr 20, 2020 | 26.30 | 27.04 | 25.90 | 26.41 | 437,431 | -0.62(-2.28%) |
Apr 17, 2020 | 26.60 | 27.75 | 26.60 | 27.02 | 447,840 | +1.39(+5.41%) |
Apr 16, 2020 | 26.24 | 26.45 | 25.15 | 25.64 | 565,354 | -0.74(-2.82%) |
Apr 15, 2020 | 26.46 | 26.65 | 25.55 | 26.38 | 429,728 | -1.29(-4.65%) |
Apr 14, 2020 | 28.07 | 28.82 | 27.48 | 27.67 | 311,761 | +0.26(+0.96%) |
Apr 13, 2020 | 27.74 | 27.74 | 26.53 | 27.41 | 235,999 | -0.36(-1.31%) |
Apr 09, 2020 | 27.10 | 28.57 | 26.94 | 27.77 | 438,574 | +1.27(+4.79%) |
Apr 08, 2020 | 25.86 | 26.60 | 25.15 | 26.50 | 381,099 | +1.23(+4.88%) |
Apr 07, 2020 | 26.33 | 27.43 | 24.74 | 25.27 | 622,366 | -0.05(-0.21%) |
Apr 06, 2020 | 24.64 | 25.60 | 24.59 | 25.32 | 337,166 | +1.78(+7.55%) |
Apr 03, 2020 | 25.20 | 25.44 | 23.26 | 23.54 | 509,059 | +0.01(+0.04%) |
Apr 02, 2020 | 23.86 | 24.66 | 22.80 | 23.53 | 455,442 | -0.48(-2.00%) |
Apr 01, 2020 | 22.80 | 24.18 | 22.67 | 24.02 | 562,764 | +0.34(+1.42%) |
Mar 31, 2020 | 23.58 | 23.87 | 23.04 | 23.68 | 440,838 | -0.12(-0.50%) |
Mar 30, 2020 | 22.84 | 24.23 | 21.91 | 23.80 | 525,008 | +1.10(+4.83%) |
Mar 27, 2020 | 23.24 | 23.79 | 22.53 | 22.70 | 455,782 | -1.53(-6.32%) |
Mar 26, 2020 | 23.67 | 24.76 | 23.59 | 24.23 | 381,930 | +0.52(+2.18%) |
Mar 25, 2020 | 22.08 | 24.43 | 22.08 | 23.72 | 817,000 | +1.67(+7.57%) |
Mar 24, 2020 | 21.02 | 22.49 | 20.88 | 22.05 | 459,734 | +2.16(+10.85%) |
Mar 23, 2020 | 19.16 | 20.60 | 18.14 | 19.89 | 633,356 | +0.78(+4.08%) |
Mar 20, 2020 | 19.84 | 20.32 | 18.13 | 19.11 | 1,201,447 | -1.44(-7.01%) |
Mar 19, 2020 | 20.34 | 21.71 | 19.22 | 20.55 | 669,406 | -0.01(-0.04%) |
Mar 18, 2020 | 24.60 | 25.76 | 20.04 | 20.56 | 671,656 | -6.11(-22.91%) |
Mar 17, 2020 | 24.26 | 26.71 | 22.95 | 26.67 | 667,003 | +2.99(+12.63%) |
Mar 16, 2020 | 23.57 | 26.85 | 23.57 | 23.68 | 569,149 | -5.58(-19.06%) |
Mar 13, 2020 | 27.19 | 29.28 | 24.41 | 29.26 | 868,324 | +3.57(+13.91%) |
Mar 12, 2020 | 24.46 | 25.98 | 23.41 | 25.68 | 706,920 | -1.43(-5.28%) |
Mar 11, 2020 | 28.31 | 28.32 | 26.44 | 27.12 | 600,025 | -2.07(-7.08%) |
Mar 10, 2020 | 30.54 | 30.54 | 27.43 | 29.18 | 604,990 | -0.21(-0.71%) |
Mar 09, 2020 | 29.76 | 36.80 | 26.91 | 29.39 | 946,716 | -2.61(-8.16%) |
Mar 06, 2020 | 32.39 | 32.99 | 31.27 | 32.00 | 440,890 | -1.22(-3.68%) |
Mar 05, 2020 | 33.88 | 34.16 | 32.64 | 33.23 | 295,704 | -1.64(-4.71%) |
Mar 04, 2020 | 34.59 | 34.92 | 33.80 | 34.87 | 328,157 | +0.82(+2.42%) |
Mar 03, 2020 | 34.86 | 35.84 | 33.30 | 34.04 | 438,816 | -0.96(-2.75%) |