Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.22 | 34.22 | 33.75 | 33.96 | 103,800 | +1.18(+3.60%) |
May 28, 2020 | 32.85 | 33.19 | 32.73 | 32.78 | 77,383 | +0.55(+1.71%) |
May 27, 2020 | 32.44 | 32.48 | 32.02 | 32.23 | 53,595 | -0.46(-1.41%) |
May 26, 2020 | 32.97 | 33.15 | 32.69 | 32.69 | 119,287 | +2.04(+6.66%) |
May 22, 2020 | 30.72 | 30.93 | 30.51 | 30.65 | 35,800 | -0.03(-0.10%) |
May 21, 2020 | 31.37 | 31.69 | 30.60 | 30.68 | 29,138 | -0.36(-1.16%) |
May 20, 2020 | 30.70 | 31.11 | 30.70 | 31.04 | 60,707 | +0.73(+2.41%) |
May 19, 2020 | 30.51 | 30.81 | 30.31 | 30.31 | 64,376 | -0.61(-1.97%) |
May 18, 2020 | 30.29 | 30.92 | 30.25 | 30.92 | 76,103 | +1.46(+4.96%) |
May 15, 2020 | 29.63 | 29.68 | 29.28 | 29.46 | 32,600 | +0.66(+2.29%) |
May 14, 2020 | 28.38 | 28.82 | 28.07 | 28.80 | 52,082 | -0.68(-2.31%) |
May 13, 2020 | 29.90 | 30.05 | 29.33 | 29.48 | 52,833 | -0.35(-1.17%) |
May 12, 2020 | 30.28 | 30.30 | 29.80 | 29.83 | 57,412 | +0.33(+1.12%) |
May 11, 2020 | 29.24 | 29.58 | 29.11 | 29.50 | 157,226 | +0.58(+2.01%) |
May 08, 2020 | 28.90 | 29.02 | 28.82 | 28.92 | 30,100 | +0.31(+1.08%) |
May 07, 2020 | 28.42 | 28.79 | 28.33 | 28.61 | 44,915 | +0.95(+3.43%) |
May 06, 2020 | 28.01 | 28.01 | 27.66 | 27.66 | 41,629 | -1.08(-3.76%) |
May 05, 2020 | 29.12 | 29.12 | 28.53 | 28.74 | 31,304 | +0.78(+2.79%) |
May 04, 2020 | 27.99 | 28.08 | 27.75 | 27.96 | 34,642 | -0.38(-1.34%) |
May 01, 2020 | 28.41 | 28.60 | 28.00 | 28.34 | 48,500 | -0.27(-0.96%) |
Apr 30, 2020 | 28.63 | 28.79 | 28.41 | 28.61 | 33,875 | -0.42(-1.45%) |
Apr 29, 2020 | 28.67 | 29.11 | 28.54 | 29.04 | 36,504 | +0.36(+1.24%) |
Apr 28, 2020 | 29.11 | 29.25 | 28.67 | 28.68 | 40,250 | +0.98(+3.56%) |
Apr 27, 2020 | 27.55 | 27.74 | 27.37 | 27.70 | 49,964 | +0.39(+1.45%) |
Apr 24, 2020 | 27.18 | 27.33 | 27.01 | 27.30 | 107,600 | -0.21(-0.78%) |
Apr 23, 2020 | 27.59 | 28.13 | 27.48 | 27.52 | 91,188 | -0.06(-0.24%) |
Apr 22, 2020 | 27.61 | 27.69 | 27.44 | 27.58 | 44,507 | -0.01(-0.04%) |
Apr 21, 2020 | 27.43 | 27.90 | 27.37 | 27.59 | 46,585 | -0.62(-2.20%) |
Apr 20, 2020 | 28.10 | 28.90 | 28.10 | 28.21 | 67,334 | -0.54(-1.88%) |
Apr 17, 2020 | 28.44 | 28.76 | 28.38 | 28.75 | 58,300 | +1.19(+4.32%) |
Apr 16, 2020 | 27.88 | 27.93 | 27.33 | 27.56 | 93,789 | -0.39(-1.40%) |
Apr 15, 2020 | 28.06 | 28.29 | 27.85 | 27.95 | 91,264 | -1.50(-5.09%) |
Apr 14, 2020 | 29.06 | 29.71 | 29.06 | 29.45 | 68,419 | +0.94(+3.30%) |
Apr 13, 2020 | 26.75 | 29.19 | 26.75 | 28.51 | 53,623 | -0.17(-0.59%) |
Apr 09, 2020 | 27.80 | 29.35 | 27.80 | 28.68 | 39,500 | +0.11(+0.40%) |
Apr 08, 2020 | 28.41 | 28.90 | 27.83 | 28.57 | 45,973 | -0.34(-1.18%) |
Apr 07, 2020 | 28.60 | 29.28 | 28.52 | 28.91 | 47,395 | +1.61(+5.88%) |
Apr 06, 2020 | 27.28 | 27.66 | 26.90 | 27.30 | 169,307 | -0.31(-1.12%) |
Apr 03, 2020 | 27.27 | 28.03 | 27.10 | 27.61 | 345,800 | +0.68(+2.53%) |
Apr 02, 2020 | 26.72 | 26.95 | 26.46 | 26.93 | 394,803 | +0.82(+3.16%) |
Apr 01, 2020 | 26.88 | 26.97 | 25.95 | 26.11 | 262,036 | -1.15(-4.21%) |
Mar 31, 2020 | 27.80 | 27.80 | 26.40 | 27.25 | 184,512 | +0.07(+0.26%) |
Mar 30, 2020 | 26.61 | 27.24 | 26.35 | 27.18 | 246,331 | -0.02(-0.07%) |
Mar 27, 2020 | 26.77 | 27.58 | 26.69 | 27.20 | 212,300 | -0.67(-2.40%) |
Mar 26, 2020 | 27.06 | 27.87 | 27.01 | 27.87 | 148,041 | +0.27(+0.98%) |
Mar 25, 2020 | 26.74 | 28.26 | 26.70 | 27.60 | 267,717 | +2.08(+8.15%) |
Mar 24, 2020 | 25.04 | 26.15 | 24.84 | 25.52 | 138,084 | +2.63(+11.49%) |
Mar 23, 2020 | 23.68 | 23.72 | 22.50 | 22.89 | 144,447 | -0.98(-4.11%) |
Mar 20, 2020 | 24.31 | 24.79 | 23.75 | 23.87 | 99,500 | +0.37(+1.57%) |
Mar 19, 2020 | 23.32 | 23.86 | 22.71 | 23.50 | 203,325 | +0.11(+0.47%) |
Mar 18, 2020 | 24.09 | 24.38 | 23.08 | 23.39 | 129,716 | -2.75(-10.52%) |
Mar 17, 2020 | 26.32 | 26.49 | 25.85 | 26.14 | 127,242 | +0.49(+1.91%) |
Mar 16, 2020 | 25.31 | 27.58 | 25.09 | 25.65 | 136,801 | -3.24(-11.21%) |
Mar 13, 2020 | 29.60 | 29.63 | 27.13 | 28.89 | 119,100 | +1.78(+6.57%) |
Mar 12, 2020 | 28.09 | 28.20 | 26.68 | 27.11 | 245,639 | -2.91(-9.69%) |
Mar 11, 2020 | 30.78 | 30.95 | 29.76 | 30.02 | 59,873 | -2.94(-8.92%) |
Mar 10, 2020 | 32.69 | 32.96 | 31.49 | 32.96 | 132,794 | +1.95(+6.29%) |
Mar 09, 2020 | 32.28 | 32.58 | 31.01 | 31.01 | 94,651 | -2.66(-7.90%) |
Mar 06, 2020 | 33.99 | 34.13 | 33.49 | 33.67 | 84,600 | -0.88(-2.55%) |
Mar 05, 2020 | 34.77 | 35.12 | 34.23 | 34.55 | 76,454 | -1.00(-2.81%) |
Mar 04, 2020 | 34.78 | 35.55 | 34.55 | 35.55 | 70,058 | +2.10(+6.28%) |
Mar 03, 2020 | 34.06 | 34.94 | 33.11 | 33.45 | 115,691 | +0.11(+0.33%) |