Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.74 | 30.32 | 29.04 | 29.70 | 57,362 | -0.49(-1.62%) |
May 28, 2020 | 32.85 | 32.85 | 29.93 | 30.19 | 36,126 | -1.88(-5.86%) |
May 27, 2020 | 30.76 | 32.17 | 29.78 | 32.07 | 56,488 | +2.68(+9.12%) |
May 26, 2020 | 29.23 | 29.72 | 28.72 | 29.39 | 38,568 | +1.56(+5.62%) |
May 22, 2020 | 27.71 | 28.54 | 27.21 | 27.82 | 34,458 | -0.14(-0.49%) |
May 21, 2020 | 27.39 | 29.31 | 27.39 | 27.96 | 81,682 | +0.81(+2.99%) |
May 20, 2020 | 25.82 | 27.36 | 25.79 | 27.15 | 80,628 | +1.55(+6.08%) |
May 19, 2020 | 27.11 | 27.32 | 25.57 | 25.59 | 35,560 | -1.69(-6.20%) |
May 18, 2020 | 25.65 | 27.38 | 25.65 | 27.29 | 54,124 | +2.64(+10.71%) |
May 15, 2020 | 24.19 | 25.06 | 23.96 | 24.65 | 44,990 | +0.24(+1.00%) |
May 14, 2020 | 24.21 | 24.59 | 22.86 | 24.40 | 54,068 | -0.19(-0.76%) |
May 13, 2020 | 25.19 | 25.19 | 23.78 | 24.59 | 42,486 | -0.94(-3.68%) |
May 12, 2020 | 27.41 | 27.41 | 25.36 | 25.53 | 53,208 | -1.75(-6.42%) |
May 11, 2020 | 28.03 | 28.59 | 26.91 | 27.28 | 58,742 | -1.33(-4.65%) |
May 08, 2020 | 27.77 | 28.68 | 27.77 | 28.61 | 35,889 | +1.57(+5.83%) |
May 07, 2020 | 27.13 | 27.79 | 25.98 | 27.03 | 37,353 | +0.34(+1.28%) |
May 06, 2020 | 27.62 | 27.97 | 26.23 | 26.69 | 54,664 | -0.64(-2.33%) |
May 05, 2020 | 29.33 | 29.80 | 27.17 | 27.33 | 49,856 | -1.32(-4.61%) |
May 04, 2020 | 28.49 | 30.06 | 28.28 | 28.65 | 36,021 | -0.47(-1.61%) |
May 01, 2020 | 29.01 | 29.57 | 27.97 | 29.11 | 50,409 | -0.99(-3.28%) |
Apr 30, 2020 | 31.14 | 31.14 | 29.79 | 30.10 | 88,882 | -2.00(-6.24%) |
Apr 29, 2020 | 31.32 | 33.32 | 29.82 | 32.11 | 107,167 | +2.80(+9.54%) |
Apr 28, 2020 | 29.08 | 29.31 | 27.96 | 29.31 | 38,622 | +1.44(+5.16%) |
Apr 27, 2020 | 25.92 | 28.38 | 25.92 | 27.87 | 45,344 | +2.04(+7.91%) |
Apr 24, 2020 | 25.92 | 26.11 | 25.22 | 25.83 | 41,411 | -0.06(-0.23%) |
Apr 23, 2020 | 25.62 | 26.62 | 25.53 | 25.89 | 53,057 | +0.27(+1.07%) |
Apr 22, 2020 | 26.43 | 26.65 | 25.46 | 25.61 | 40,477 | +0.06(+0.23%) |
Apr 21, 2020 | 25.12 | 26.11 | 25.12 | 25.55 | 39,095 | -0.80(-3.04%) |
Apr 20, 2020 | 26.06 | 26.94 | 25.67 | 26.36 | 34,212 | -0.68(-2.53%) |
Apr 17, 2020 | 25.39 | 27.33 | 25.39 | 27.04 | 67,996 | +2.88(+11.90%) |
Apr 16, 2020 | 24.80 | 25.18 | 23.05 | 24.17 | 79,286 | -0.99(-3.93%) |
Apr 15, 2020 | 26.06 | 26.44 | 24.80 | 25.15 | 44,687 | -2.21(-8.08%) |
Apr 14, 2020 | 28.97 | 28.97 | 26.88 | 27.36 | 50,965 | -0.65(-2.30%) |
Apr 13, 2020 | 28.86 | 28.86 | 26.93 | 28.01 | 64,090 | -1.26(-4.31%) |
Apr 09, 2020 | 27.10 | 29.66 | 27.10 | 29.27 | 69,632 | +2.80(+10.57%) |
Apr 08, 2020 | 25.97 | 26.71 | 25.24 | 26.47 | 68,609 | +1.22(+4.84%) |
Apr 07, 2020 | 26.05 | 26.55 | 24.64 | 25.25 | 53,243 | +0.15(+0.58%) |
Apr 06, 2020 | 23.37 | 25.21 | 23.37 | 25.11 | 98,338 | +2.66(+11.85%) |
Apr 03, 2020 | 22.89 | 23.10 | 21.89 | 22.45 | 81,084 | -0.84(-3.61%) |
Apr 02, 2020 | 22.73 | 24.45 | 22.30 | 23.29 | 57,135 | +0.37(+1.62%) |
Apr 01, 2020 | 25.20 | 25.20 | 22.89 | 22.91 | 102,966 | -3.56(-13.45%) |
Mar 31, 2020 | 26.64 | 27.13 | 25.38 | 26.47 | 105,071 | -0.42(-1.56%) |
Mar 30, 2020 | 26.36 | 27.16 | 25.85 | 26.89 | 53,547 | +0.44(+1.66%) |
Mar 27, 2020 | 27.17 | 27.44 | 26.45 | 26.45 | 56,339 | -1.90(-6.69%) |
Mar 26, 2020 | 26.35 | 28.55 | 25.07 | 28.35 | 84,141 | +2.00(+7.61%) |
Mar 25, 2020 | 26.27 | 27.06 | 24.62 | 26.35 | 55,057 | -0.06(-0.22%) |
Mar 24, 2020 | 25.96 | 26.41 | 24.70 | 26.41 | 68,954 | +1.91(+7.78%) |
Mar 23, 2020 | 25.87 | 26.77 | 23.20 | 24.50 | 82,288 | -0.97(-3.80%) |
Mar 20, 2020 | 27.13 | 28.64 | 25.44 | 25.47 | 107,771 | -1.89(-6.90%) |
Mar 19, 2020 | 24.23 | 28.20 | 22.84 | 27.35 | 81,441 | +2.96(+12.13%) |
Mar 18, 2020 | 26.62 | 27.07 | 24.39 | 24.40 | 86,277 | -3.29(-11.89%) |
Mar 17, 2020 | 25.80 | 27.75 | 25.72 | 27.69 | 121,761 | +2.52(+10.00%) |
Mar 16, 2020 | 26.34 | 27.81 | 24.77 | 25.17 | 81,807 | -5.92(-19.05%) |
Mar 13, 2020 | 29.50 | 31.09 | 28.79 | 31.09 | 77,077 | +2.79(+9.86%) |
Mar 12, 2020 | 30.68 | 30.68 | 27.98 | 28.30 | 105,716 | -3.67(-11.47%) |
Mar 11, 2020 | 32.73 | 32.92 | 31.32 | 31.97 | 52,785 | -1.44(-4.32%) |
Mar 10, 2020 | 33.30 | 34.15 | 31.48 | 33.42 | 55,656 | +0.99(+3.04%) |
Mar 09, 2020 | 33.80 | 34.21 | 32.21 | 32.43 | 61,695 | -3.44(-9.60%) |
Mar 06, 2020 | 35.31 | 36.77 | 35.12 | 35.87 | 62,112 | -0.50(-1.37%) |
Mar 05, 2020 | 37.00 | 37.08 | 35.71 | 36.37 | 54,176 | -1.49(-3.94%) |
Mar 04, 2020 | 37.86 | 38.58 | 36.03 | 37.86 | 47,984 | +0.19(+0.49%) |
Mar 03, 2020 | 38.66 | 39.03 | 37.14 | 37.68 | 54,090 | -1.35(-3.45%) |