Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.50 | 32.80 | 31.88 | 32.58 | 262,862 | -0.59(-1.78%) |
May 28, 2020 | 34.26 | 34.26 | 32.96 | 33.17 | 411,128 | -1.28(-3.73%) |
May 27, 2020 | 32.78 | 34.66 | 32.60 | 34.45 | 289,132 | +3.01(+9.57%) |
May 26, 2020 | 30.60 | 31.72 | 30.12 | 31.44 | 252,661 | +2.36(+8.11%) |
May 22, 2020 | 29.78 | 29.82 | 28.77 | 29.08 | 149,992 | -0.58(-1.96%) |
May 21, 2020 | 29.76 | 30.41 | 29.61 | 29.66 | 150,350 | -0.28(-0.93%) |
May 20, 2020 | 28.30 | 30.06 | 28.16 | 29.94 | 232,704 | +2.38(+8.62%) |
May 19, 2020 | 28.95 | 29.19 | 27.55 | 27.57 | 199,593 | -1.67(-5.70%) |
May 18, 2020 | 27.89 | 29.46 | 27.68 | 29.23 | 231,677 | +3.00(+11.44%) |
May 15, 2020 | 25.72 | 26.45 | 25.41 | 26.23 | 640,554 | +0.18(+0.70%) |
May 14, 2020 | 25.01 | 26.26 | 24.08 | 26.05 | 307,346 | +0.25(+0.97%) |
May 13, 2020 | 27.35 | 27.42 | 25.27 | 25.80 | 292,371 | -2.01(-7.24%) |
May 12, 2020 | 30.33 | 30.33 | 27.76 | 27.81 | 383,026 | -2.35(-7.79%) |
May 11, 2020 | 30.56 | 30.84 | 29.38 | 30.16 | 301,562 | -1.14(-3.66%) |
May 08, 2020 | 30.17 | 31.43 | 30.00 | 31.30 | 172,820 | +1.99(+6.81%) |
May 07, 2020 | 29.67 | 30.31 | 28.43 | 29.31 | 215,117 | +0.23(+0.78%) |
May 06, 2020 | 30.46 | 30.75 | 28.66 | 29.08 | 282,363 | -1.24(-4.09%) |
May 05, 2020 | 31.83 | 32.14 | 30.12 | 30.32 | 167,447 | -0.94(-3.01%) |
May 04, 2020 | 31.74 | 31.74 | 30.70 | 31.26 | 273,826 | -0.97(-3.00%) |
May 01, 2020 | 32.55 | 32.60 | 31.30 | 32.23 | 335,149 | -1.10(-3.30%) |
Apr 30, 2020 | 33.99 | 34.70 | 32.60 | 33.33 | 374,139 | -2.06(-5.83%) |
Apr 29, 2020 | 33.84 | 36.05 | 33.23 | 35.40 | 395,376 | +3.34(+10.42%) |
Apr 28, 2020 | 29.99 | 32.65 | 29.99 | 32.06 | 388,474 | +1.15(+3.73%) |
Apr 27, 2020 | 29.01 | 31.40 | 29.01 | 30.90 | 153,863 | +2.16(+7.51%) |
Apr 24, 2020 | 28.33 | 29.14 | 27.83 | 28.74 | 146,534 | +0.50(+1.78%) |
Apr 23, 2020 | 27.51 | 28.70 | 27.37 | 28.24 | 195,110 | +0.82(+3.01%) |
Apr 22, 2020 | 28.90 | 29.08 | 27.20 | 27.42 | 169,683 | -0.73(-2.59%) |
Apr 21, 2020 | 27.72 | 28.40 | 27.30 | 28.15 | 197,197 | -0.49(-1.73%) |
Apr 20, 2020 | 27.86 | 29.53 | 27.72 | 28.64 | 166,830 | -0.25(-0.87%) |
Apr 17, 2020 | 27.99 | 29.14 | 27.72 | 28.89 | 195,186 | +2.06(+7.69%) |
Apr 16, 2020 | 27.53 | 27.87 | 25.87 | 26.83 | 257,927 | -0.73(-2.64%) |
Apr 15, 2020 | 27.81 | 29.50 | 26.96 | 27.56 | 302,337 | -1.93(-6.53%) |
Apr 14, 2020 | 30.40 | 30.88 | 28.75 | 29.48 | 214,558 | +0.02(+0.06%) |
Apr 13, 2020 | 31.88 | 31.88 | 29.28 | 29.46 | 228,570 | -2.57(-8.02%) |
Apr 09, 2020 | 30.06 | 32.09 | 29.41 | 32.03 | 290,993 | +3.12(+10.80%) |
Apr 08, 2020 | 28.55 | 29.32 | 27.87 | 28.91 | 239,143 | +0.81(+2.87%) |
Apr 07, 2020 | 29.87 | 31.18 | 27.81 | 28.10 | 351,565 | -0.79(-2.73%) |
Apr 06, 2020 | 25.76 | 29.14 | 25.76 | 28.89 | 457,500 | +4.37(+17.82%) |
Apr 03, 2020 | 26.60 | 28.08 | 24.01 | 24.52 | 860,616 | -2.37(-8.82%) |
Apr 02, 2020 | 26.71 | 27.79 | 26.07 | 26.90 | 367,659 | -0.10(-0.38%) |
Apr 01, 2020 | 26.78 | 27.56 | 26.37 | 27.00 | 389,391 | -1.31(-4.63%) |
Mar 31, 2020 | 28.03 | 28.69 | 27.45 | 28.31 | 270,968 | -0.13(-0.45%) |
Mar 30, 2020 | 28.28 | 28.62 | 27.56 | 28.44 | 317,663 | -0.02(-0.06%) |
Mar 27, 2020 | 27.81 | 29.37 | 27.31 | 28.46 | 241,472 | -0.80(-2.72%) |
Mar 26, 2020 | 26.93 | 29.55 | 26.76 | 29.25 | 244,838 | +2.43(+9.07%) |
Mar 25, 2020 | 27.25 | 27.98 | 25.54 | 26.82 | 395,888 | -0.08(-0.29%) |
Mar 24, 2020 | 25.04 | 27.03 | 24.50 | 26.90 | 310,063 | +3.42(+14.56%) |
Mar 23, 2020 | 25.94 | 26.46 | 23.24 | 23.48 | 384,986 | -2.44(-9.42%) |
Mar 20, 2020 | 28.87 | 29.69 | 25.79 | 25.92 | 440,928 | -3.14(-10.79%) |
Mar 19, 2020 | 28.57 | 30.55 | 26.00 | 29.05 | 444,185 | +0.18(+0.62%) |
Mar 18, 2020 | 29.71 | 30.60 | 27.51 | 28.88 | 407,414 | -2.87(-9.04%) |
Mar 17, 2020 | 27.31 | 31.91 | 26.16 | 31.75 | 565,332 | +4.89(+18.22%) |
Mar 16, 2020 | 26.99 | 28.89 | 26.54 | 26.85 | 466,617 | -3.74(-12.21%) |
Mar 13, 2020 | 30.09 | 31.22 | 28.29 | 30.59 | 395,062 | +2.65(+9.48%) |
Mar 12, 2020 | 28.34 | 30.28 | 27.14 | 27.94 | 442,059 | -2.72(-8.89%) |
Mar 11, 2020 | 32.16 | 33.00 | 30.12 | 30.67 | 360,570 | -2.60(-7.83%) |
Mar 10, 2020 | 33.45 | 34.13 | 31.37 | 33.27 | 406,161 | +1.07(+3.33%) |
Mar 09, 2020 | 34.60 | 35.13 | 31.99 | 32.20 | 265,551 | -5.48(-14.53%) |
Mar 06, 2020 | 36.74 | 38.47 | 35.28 | 37.67 | 246,840 | -0.63(-1.66%) |
Mar 05, 2020 | 39.08 | 39.29 | 37.65 | 38.31 | 313,096 | -2.00(-4.95%) |
Mar 04, 2020 | 40.13 | 40.41 | 38.73 | 40.31 | 343,114 | +0.63(+1.58%) |
Mar 03, 2020 | 40.60 | 41.34 | 39.32 | 39.68 | 403,780 | -1.01(-2.48%) |