Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.11 | 29.94 | 28.79 | 29.58 | 175,579 | +0.00(+0.00%) |
May 28, 2020 | 31.48 | 31.48 | 29.47 | 29.58 | 181,959 | -1.08(-3.52%) |
May 27, 2020 | 28.68 | 30.88 | 28.68 | 30.66 | 204,593 | +3.35(+12.25%) |
May 26, 2020 | 26.86 | 27.72 | 26.14 | 27.32 | 167,968 | +1.70(+6.65%) |
May 22, 2020 | 25.54 | 26.17 | 24.97 | 25.61 | 72,472 | +0.20(+0.80%) |
May 21, 2020 | 25.51 | 26.06 | 25.37 | 25.41 | 78,592 | -0.22(-0.87%) |
May 20, 2020 | 25.03 | 26.04 | 24.97 | 25.63 | 82,315 | +1.14(+4.65%) |
May 19, 2020 | 24.84 | 25.41 | 24.34 | 24.49 | 153,628 | -0.62(-2.48%) |
May 18, 2020 | 24.68 | 25.22 | 24.42 | 25.12 | 131,962 | +2.00(+8.67%) |
May 15, 2020 | 22.63 | 23.29 | 22.22 | 23.11 | 94,574 | +0.84(+3.76%) |
May 14, 2020 | 22.13 | 22.38 | 20.93 | 22.28 | 130,386 | -0.46(-2.01%) |
May 13, 2020 | 23.40 | 23.56 | 22.11 | 22.73 | 116,943 | -0.96(-4.06%) |
May 12, 2020 | 25.08 | 25.33 | 23.70 | 23.70 | 225,710 | -1.36(-5.43%) |
May 11, 2020 | 25.74 | 25.74 | 24.62 | 25.06 | 97,988 | -0.94(-3.63%) |
May 08, 2020 | 25.44 | 26.17 | 25.01 | 26.00 | 222,764 | +1.28(+5.19%) |
May 07, 2020 | 24.77 | 25.48 | 24.53 | 24.72 | 125,502 | +0.47(+1.93%) |
May 06, 2020 | 25.14 | 25.20 | 23.99 | 24.25 | 191,364 | -0.85(-3.37%) |
May 05, 2020 | 24.82 | 25.93 | 24.82 | 25.10 | 302,112 | +0.78(+3.20%) |
May 04, 2020 | 24.91 | 25.29 | 23.94 | 24.32 | 69,463 | -1.14(-4.47%) |
May 01, 2020 | 25.45 | 26.01 | 24.95 | 25.46 | 97,658 | -0.83(-3.15%) |
Apr 30, 2020 | 26.77 | 27.00 | 26.05 | 26.28 | 150,134 | -1.95(-6.91%) |
Apr 29, 2020 | 27.03 | 28.81 | 26.48 | 28.24 | 198,436 | +2.27(+8.75%) |
Apr 28, 2020 | 25.71 | 26.30 | 25.48 | 25.96 | 162,836 | +1.07(+4.29%) |
Apr 27, 2020 | 23.96 | 25.01 | 23.70 | 24.90 | 86,032 | +1.28(+5.43%) |
Apr 24, 2020 | 24.13 | 24.13 | 23.40 | 23.62 | 67,276 | -0.24(-1.02%) |
Apr 23, 2020 | 23.69 | 24.71 | 23.31 | 23.86 | 176,769 | +0.37(+1.57%) |
Apr 22, 2020 | 23.94 | 24.22 | 23.20 | 23.49 | 151,262 | +0.31(+1.34%) |
Apr 21, 2020 | 22.83 | 23.38 | 22.21 | 23.18 | 53,013 | -0.48(-2.01%) |
Apr 20, 2020 | 23.10 | 24.28 | 22.94 | 23.65 | 237,317 | -0.30(-1.26%) |
Apr 17, 2020 | 24.16 | 24.52 | 23.58 | 23.95 | 71,603 | +0.89(+3.87%) |
Apr 16, 2020 | 23.27 | 24.15 | 22.16 | 23.06 | 112,776 | -0.27(-1.16%) |
Apr 15, 2020 | 22.25 | 23.76 | 22.25 | 23.33 | 110,572 | -0.21(-0.91%) |
Apr 14, 2020 | 25.10 | 25.10 | 23.19 | 23.55 | 131,524 | -0.97(-3.96%) |
Apr 13, 2020 | 25.62 | 25.82 | 24.26 | 24.52 | 63,443 | -1.22(-4.75%) |
Apr 09, 2020 | 25.56 | 26.27 | 24.75 | 25.74 | 154,024 | +1.06(+4.29%) |
Apr 08, 2020 | 24.63 | 25.24 | 23.63 | 24.68 | 213,225 | +0.60(+2.50%) |
Apr 07, 2020 | 23.65 | 24.85 | 22.53 | 24.08 | 266,813 | +1.26(+5.53%) |
Apr 06, 2020 | 20.42 | 22.86 | 20.35 | 22.82 | 131,564 | +3.32(+17.02%) |
Apr 03, 2020 | 20.42 | 22.45 | 18.69 | 19.50 | 133,625 | -1.34(-6.43%) |
Apr 02, 2020 | 20.31 | 21.56 | 19.95 | 20.84 | 165,909 | +0.04(+0.19%) |
Apr 01, 2020 | 22.96 | 23.64 | 20.51 | 20.80 | 254,932 | -3.47(-14.28%) |
Mar 31, 2020 | 23.81 | 25.35 | 23.65 | 24.27 | 194,758 | -0.82(-3.25%) |
Mar 30, 2020 | 24.67 | 25.56 | 24.37 | 25.08 | 102,212 | +0.50(+2.01%) |
Mar 27, 2020 | 24.91 | 25.94 | 24.41 | 24.59 | 114,153 | -1.59(-6.08%) |
Mar 26, 2020 | 24.82 | 26.44 | 24.82 | 26.18 | 178,330 | +1.92(+7.92%) |
Mar 25, 2020 | 23.75 | 25.08 | 22.92 | 24.26 | 181,574 | +0.71(+3.01%) |
Mar 24, 2020 | 22.10 | 23.69 | 20.95 | 23.55 | 152,834 | +2.66(+12.73%) |
Mar 23, 2020 | 22.07 | 22.07 | 19.78 | 20.89 | 102,255 | -0.87(-4.01%) |
Mar 20, 2020 | 21.91 | 23.49 | 20.41 | 21.76 | 196,059 | +0.52(+2.47%) |
Mar 19, 2020 | 18.69 | 22.13 | 18.69 | 21.24 | 216,117 | +2.04(+10.62%) |
Mar 18, 2020 | 21.40 | 22.60 | 18.64 | 19.20 | 161,045 | -3.97(-17.13%) |
Mar 17, 2020 | 22.64 | 23.72 | 20.78 | 23.17 | 157,116 | +0.96(+4.33%) |
Mar 16, 2020 | 19.29 | 23.36 | 19.29 | 22.21 | 213,313 | -4.57(-17.07%) |
Mar 13, 2020 | 25.05 | 26.86 | 22.93 | 26.78 | 151,449 | +2.99(+12.57%) |
Mar 12, 2020 | 24.56 | 25.90 | 23.79 | 23.79 | 146,126 | -3.02(-11.26%) |
Mar 11, 2020 | 27.15 | 27.61 | 26.12 | 26.81 | 97,206 | -1.23(-4.40%) |
Mar 10, 2020 | 28.15 | 28.22 | 26.36 | 28.04 | 95,316 | +1.01(+3.73%) |
Mar 09, 2020 | 28.63 | 29.68 | 26.70 | 27.03 | 112,259 | -3.44(-11.28%) |
Mar 06, 2020 | 29.53 | 30.79 | 29.53 | 30.47 | 95,608 | -0.40(-1.29%) |
Mar 05, 2020 | 31.33 | 32.11 | 30.26 | 30.87 | 102,872 | -1.67(-5.13%) |
Mar 04, 2020 | 32.15 | 32.54 | 31.45 | 32.54 | 62,413 | +0.86(+2.73%) |
Mar 03, 2020 | 31.65 | 32.87 | 31.28 | 31.67 | 186,577 | -0.04(-0.12%) |