Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.16 | 30.32 | 29.71 | 29.83 | 3,100 | +0.09(+0.30%) |
May 28, 2020 | 29.33 | 29.74 | 29.27 | 29.74 | 5,931 | +0.85(+2.94%) |
May 27, 2020 | 29.04 | 29.04 | 28.89 | 28.89 | 1,314 | -0.39(-1.33%) |
May 26, 2020 | 29.20 | 29.42 | 29.18 | 29.28 | 1,826 | -0.86(-2.86%) |
May 22, 2020 | 30.50 | 30.55 | 30.11 | 30.15 | 8,500 | +0.21(+0.71%) |
May 21, 2020 | 29.40 | 29.93 | 29.40 | 29.93 | 971 | +0.35(+1.18%) |
May 20, 2020 | 29.35 | 29.83 | 29.35 | 29.58 | 3,364 | -1.09(-3.55%) |
May 19, 2020 | 30.02 | 30.67 | 30.02 | 30.67 | 5,889 | +0.80(+2.68%) |
May 18, 2020 | 30.38 | 30.58 | 29.85 | 29.87 | 5,859 | -2.60(-7.99%) |
May 15, 2020 | 31.78 | 32.47 | 31.78 | 32.47 | 1,900 | -0.04(-0.14%) |
May 14, 2020 | 33.70 | 33.96 | 32.25 | 32.51 | 27,410 | -0.28(-0.85%) |
May 13, 2020 | 32.03 | 32.87 | 32.03 | 32.79 | 4,793 | +1.49(+4.77%) |
May 12, 2020 | 30.64 | 31.30 | 30.57 | 31.30 | 1,643 | +0.61(+1.97%) |
May 11, 2020 | 30.48 | 30.69 | 30.48 | 30.69 | 1,115 | +0.32(+1.06%) |
May 08, 2020 | 30.99 | 30.99 | 30.36 | 30.37 | 2,100 | -1.39(-4.38%) |
May 07, 2020 | 31.88 | 31.88 | 31.37 | 31.76 | 7,480 | -0.62(-1.91%) |
May 06, 2020 | 31.57 | 32.39 | 31.32 | 32.38 | 8,375 | +0.81(+2.58%) |
May 05, 2020 | 29.78 | 31.69 | 29.33 | 31.57 | 27,048 | -0.13(-0.42%) |
May 04, 2020 | 33.20 | 33.20 | 31.70 | 31.70 | 7,872 | -1.24(-3.76%) |
May 01, 2020 | 32.37 | 33.11 | 32.36 | 32.94 | 9,400 | +2.00(+6.46%) |
Apr 30, 2020 | 29.54 | 31.65 | 29.54 | 30.94 | 11,239 | +0.49(+1.61%) |
Apr 29, 2020 | 31.54 | 31.73 | 30.45 | 30.45 | 11,175 | -2.40(-7.32%) |
Apr 28, 2020 | 32.96 | 33.25 | 32.77 | 32.85 | 7,800 | -0.72(-2.14%) |
Apr 27, 2020 | 34.58 | 35.21 | 33.57 | 33.57 | 7,475 | -0.73(-2.12%) |
Apr 24, 2020 | 33.72 | 34.58 | 33.50 | 34.30 | 13,800 | -0.12(-0.34%) |
Apr 23, 2020 | 34.74 | 34.74 | 33.79 | 34.42 | 10,389 | -1.06(-2.99%) |
Apr 22, 2020 | 35.58 | 36.00 | 34.90 | 35.48 | 11,922 | -1.22(-3.33%) |
Apr 21, 2020 | 37.59 | 37.92 | 36.31 | 36.70 | 22,708 | +0.45(+1.24%) |
Apr 20, 2020 | 37.43 | 37.43 | 35.07 | 36.25 | 47,339 | +1.06(+3.01%) |
Apr 17, 2020 | 38.15 | 38.15 | 35.03 | 35.19 | 20,400 | -3.94(-10.07%) |
Apr 16, 2020 | 37.00 | 39.23 | 37.00 | 39.13 | 5,527 | +1.38(+3.67%) |
Apr 15, 2020 | 37.64 | 38.71 | 37.52 | 37.74 | 6,366 | +1.66(+4.60%) |
Apr 14, 2020 | 35.92 | 36.12 | 35.40 | 36.08 | 6,602 | +0.14(+0.40%) |
Apr 13, 2020 | 34.72 | 36.16 | 34.72 | 35.94 | 5,890 | +0.24(+0.66%) |
Apr 09, 2020 | 33.84 | 37.03 | 33.16 | 35.70 | 11,300 | +0.33(+0.94%) |
Apr 08, 2020 | 36.45 | 37.41 | 35.37 | 35.37 | 3,155 | -2.39(-6.33%) |
Apr 07, 2020 | 36.01 | 37.96 | 35.87 | 37.76 | 14,836 | -0.82(-2.13%) |
Apr 06, 2020 | 39.36 | 40.27 | 38.09 | 38.58 | 23,794 | -2.23(-5.47%) |
Apr 03, 2020 | 39.13 | 41.75 | 39.10 | 40.82 | 14,600 | +0.74(+1.86%) |
Apr 02, 2020 | 42.21 | 42.50 | 36.73 | 40.07 | 37,164 | -4.35(-9.80%) |
Apr 01, 2020 | 44.33 | 44.84 | 43.62 | 44.42 | 13,815 | +2.16(+5.11%) |
Mar 31, 2020 | 41.25 | 43.05 | 41.10 | 42.26 | 10,131 | -0.76(-1.76%) |
Mar 30, 2020 | 44.46 | 45.34 | 42.67 | 43.02 | 12,809 | -0.49(-1.12%) |
Mar 27, 2020 | 42.98 | 43.51 | 42.87 | 43.51 | 8,700 | +2.59(+6.32%) |
Mar 26, 2020 | 43.61 | 43.61 | 40.26 | 40.92 | 15,798 | -2.17(-5.04%) |
Mar 25, 2020 | 43.51 | 45.92 | 41.05 | 43.10 | 14,866 | -2.59(-5.67%) |
Mar 24, 2020 | 52.40 | 52.40 | 45.68 | 45.68 | 45,669 | -8.92(-16.33%) |
Mar 23, 2020 | 51.59 | 54.92 | 51.24 | 54.60 | 21,869 | +4.40(+8.77%) |
Mar 20, 2020 | 50.00 | 52.29 | 47.99 | 50.20 | 41,500 | -1.92(-3.69%) |
Mar 19, 2020 | 52.49 | 57.25 | 49.87 | 52.12 | 37,516 | -2.30(-4.23%) |
Mar 18, 2020 | 49.75 | 56.08 | 49.75 | 54.42 | 22,208 | +5.39(+10.99%) |
Mar 17, 2020 | 48.17 | 49.75 | 46.84 | 49.03 | 17,427 | -0.30(-0.61%) |
Mar 16, 2020 | 51.65 | 51.65 | 45.72 | 49.33 | 19,923 | +5.80(+13.31%) |
Mar 13, 2020 | 39.40 | 48.53 | 39.40 | 43.53 | 22,500 | -3.63(-7.70%) |
Mar 12, 2020 | 46.00 | 48.00 | 44.51 | 47.17 | 42,608 | +5.52(+13.24%) |
Mar 11, 2020 | 41.44 | 42.41 | 40.93 | 41.65 | 37,045 | +1.52(+3.78%) |
Mar 10, 2020 | 37.90 | 42.28 | 37.80 | 40.13 | 24,318 | -1.64(-3.93%) |
Mar 09, 2020 | 44.21 | 47.52 | 39.17 | 41.77 | 35,170 | +7.04(+20.28%) |
Mar 06, 2020 | 34.83 | 35.03 | 33.68 | 34.73 | 14,700 | +1.90(+5.78%) |
Mar 05, 2020 | 32.82 | 33.73 | 32.44 | 32.83 | 51,853 | +1.38(+4.39%) |
Mar 04, 2020 | 31.67 | 31.94 | 31.25 | 31.45 | 5,435 | -0.63(-1.97%) |
Mar 03, 2020 | 30.79 | 32.15 | 30.73 | 32.09 | 10,989 | +0.92(+2.96%) |