Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.20 | 33.30 | 32.83 | 33.11 | 46,800 | -0.21(-0.63%) |
May 28, 2020 | 33.20 | 33.59 | 33.17 | 33.32 | 20,372 | +0.85(+2.62%) |
May 27, 2020 | 32.15 | 32.47 | 32.06 | 32.47 | 26,580 | -0.05(-0.15%) |
May 26, 2020 | 32.39 | 32.86 | 32.26 | 32.52 | 24,664 | +0.77(+2.43%) |
May 22, 2020 | 31.44 | 31.85 | 31.37 | 31.75 | 18,800 | +0.27(+0.86%) |
May 21, 2020 | 31.76 | 31.78 | 31.43 | 31.48 | 59,043 | -0.02(-0.06%) |
May 20, 2020 | 31.70 | 31.77 | 31.44 | 31.50 | 77,033 | +0.93(+3.04%) |
May 19, 2020 | 30.82 | 31.14 | 30.57 | 30.57 | 51,991 | -0.86(-2.74%) |
May 18, 2020 | 31.12 | 31.48 | 30.95 | 31.43 | 55,803 | +1.68(+5.65%) |
May 15, 2020 | 30.22 | 30.22 | 29.60 | 29.75 | 42,900 | +0.74(+2.55%) |
May 14, 2020 | 29.00 | 29.24 | 28.68 | 29.01 | 42,427 | -0.18(-0.62%) |
May 13, 2020 | 29.37 | 29.58 | 28.98 | 29.19 | 51,039 | -0.10(-0.34%) |
May 12, 2020 | 29.42 | 30.04 | 29.25 | 29.29 | 56,721 | -0.14(-0.48%) |
May 11, 2020 | 28.98 | 29.43 | 28.98 | 29.43 | 34,172 | +0.10(+0.34%) |
May 08, 2020 | 29.27 | 29.49 | 29.14 | 29.33 | 46,600 | +0.59(+2.05%) |
May 07, 2020 | 28.79 | 29.02 | 28.54 | 28.74 | 40,883 | +0.42(+1.48%) |
May 06, 2020 | 29.23 | 29.23 | 28.32 | 28.32 | 41,629 | -0.30(-1.05%) |
May 05, 2020 | 28.79 | 29.00 | 28.62 | 28.62 | 27,091 | +0.50(+1.78%) |
May 04, 2020 | 27.92 | 28.12 | 27.81 | 28.12 | 50,291 | +0.26(+0.93%) |
May 01, 2020 | 28.17 | 28.79 | 27.86 | 27.86 | 38,300 | -0.81(-2.83%) |
Apr 30, 2020 | 28.37 | 28.87 | 28.30 | 28.67 | 36,183 | +0.09(+0.31%) |
Apr 29, 2020 | 28.70 | 28.84 | 28.42 | 28.58 | 33,042 | +0.99(+3.59%) |
Apr 28, 2020 | 28.48 | 28.48 | 27.59 | 27.59 | 37,907 | -0.71(-2.51%) |
Apr 27, 2020 | 27.95 | 28.39 | 27.93 | 28.30 | 60,657 | +1.06(+3.89%) |
Apr 24, 2020 | 27.25 | 27.37 | 26.92 | 27.24 | 58,300 | +0.96(+3.65%) |
Apr 23, 2020 | 26.76 | 27.13 | 26.18 | 26.28 | 50,766 | -0.05(-0.19%) |
Apr 22, 2020 | 26.32 | 26.51 | 26.23 | 26.33 | 52,354 | +0.78(+3.05%) |
Apr 21, 2020 | 25.82 | 26.04 | 25.38 | 25.55 | 59,757 | -1.15(-4.31%) |
Apr 20, 2020 | 26.96 | 27.42 | 26.65 | 26.70 | 48,941 | -1.09(-3.92%) |
Apr 17, 2020 | 27.51 | 27.80 | 27.24 | 27.79 | 60,200 | +0.80(+2.96%) |
Apr 16, 2020 | 27.17 | 27.18 | 26.81 | 26.99 | 59,224 | +0.03(+0.11%) |
Apr 15, 2020 | 27.06 | 27.30 | 26.80 | 26.96 | 53,434 | -1.12(-3.99%) |
Apr 14, 2020 | 27.81 | 28.26 | 27.76 | 28.08 | 90,384 | +0.71(+2.59%) |
Apr 13, 2020 | 27.10 | 28.59 | 27.10 | 27.37 | 61,301 | -0.72(-2.56%) |
Apr 09, 2020 | 27.43 | 28.29 | 27.43 | 28.09 | 55,100 | +1.13(+4.19%) |
Apr 08, 2020 | 26.70 | 27.08 | 26.39 | 26.96 | 74,368 | +1.00(+3.85%) |
Apr 07, 2020 | 26.88 | 26.88 | 25.81 | 25.96 | 79,036 | +0.64(+2.53%) |
Apr 06, 2020 | 25.11 | 25.49 | 24.91 | 25.32 | 87,464 | +0.72(+2.93%) |
Apr 03, 2020 | 24.61 | 24.82 | 24.39 | 24.60 | 60,900 | -0.60(-2.38%) |
Apr 02, 2020 | 24.32 | 25.22 | 24.32 | 25.20 | 50,143 | +0.75(+3.07%) |
Apr 01, 2020 | 24.65 | 25.00 | 24.17 | 24.45 | 47,264 | -1.44(-5.56%) |
Mar 31, 2020 | 26.07 | 26.48 | 25.77 | 25.89 | 79,291 | +0.17(+0.66%) |
Mar 30, 2020 | 25.40 | 26.10 | 24.99 | 25.72 | 87,069 | +0.15(+0.59%) |
Mar 27, 2020 | 25.38 | 26.69 | 25.11 | 25.57 | 82,900 | -0.79(-3.00%) |
Mar 26, 2020 | 25.38 | 27.00 | 25.38 | 26.36 | 99,051 | +0.59(+2.31%) |
Mar 25, 2020 | 24.77 | 26.48 | 24.70 | 25.77 | 80,141 | +1.30(+5.29%) |
Mar 24, 2020 | 23.68 | 24.68 | 23.42 | 24.47 | 93,089 | +1.66(+7.28%) |
Mar 23, 2020 | 22.08 | 22.99 | 21.92 | 22.81 | 130,878 | +0.82(+3.73%) |
Mar 20, 2020 | 23.71 | 23.74 | 21.93 | 21.99 | 117,300 | -1.39(-5.95%) |
Mar 19, 2020 | 23.51 | 23.95 | 23.16 | 23.38 | 315,781 | +0.22(+0.95%) |
Mar 18, 2020 | 23.73 | 24.81 | 23.07 | 23.16 | 152,087 | -2.21(-8.71%) |
Mar 17, 2020 | 24.71 | 26.36 | 24.40 | 25.37 | 132,777 | +1.85(+7.85%) |
Mar 16, 2020 | 22.79 | 24.93 | 22.70 | 23.52 | 136,921 | -2.56(-9.80%) |
Mar 13, 2020 | 27.62 | 27.78 | 24.79 | 26.08 | 126,100 | +0.84(+3.33%) |
Mar 12, 2020 | 27.39 | 27.39 | 24.17 | 25.24 | 121,058 | -5.62(-18.21%) |
Mar 11, 2020 | 31.97 | 32.00 | 30.62 | 30.86 | 86,931 | -0.74(-2.34%) |
Mar 10, 2020 | 32.54 | 32.74 | 30.98 | 31.60 | 67,550 | -0.79(-2.44%) |
Mar 09, 2020 | 32.67 | 33.16 | 31.89 | 32.39 | 194,043 | -2.92(-8.27%) |
Mar 06, 2020 | 35.64 | 35.75 | 34.74 | 35.31 | 33,200 | -1.97(-5.28%) |
Mar 05, 2020 | 37.18 | 37.55 | 36.85 | 37.28 | 55,187 | -1.08(-2.82%) |
Mar 04, 2020 | 37.41 | 38.50 | 37.29 | 38.36 | 64,093 | +1.94(+5.33%) |
Mar 03, 2020 | 36.83 | 37.63 | 36.20 | 36.42 | 81,885 | -0.39(-1.06%) |