Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.70 | 30.96 | 28.23 | 28.47 | 656,692 | -2.55(-8.21%) |
May 28, 2020 | 31.38 | 31.62 | 30.81 | 31.02 | 335,184 | -0.02(-0.06%) |
May 27, 2020 | 31.81 | 31.91 | 30.33 | 31.04 | 522,615 | -0.61(-1.93%) |
May 26, 2020 | 31.25 | 32.03 | 31.18 | 31.65 | 371,155 | +1.46(+4.85%) |
May 22, 2020 | 30.27 | 30.34 | 29.69 | 30.19 | 217,026 | +0.01(+0.03%) |
May 21, 2020 | 30.21 | 31.00 | 30.18 | 30.18 | 291,588 | -0.10(-0.34%) |
May 20, 2020 | 30.13 | 30.61 | 29.79 | 30.28 | 279,449 | +0.75(+2.54%) |
May 19, 2020 | 29.96 | 30.38 | 29.46 | 29.53 | 284,861 | -0.66(-2.18%) |
May 18, 2020 | 30.31 | 30.49 | 29.33 | 30.19 | 448,770 | +0.94(+3.20%) |
May 15, 2020 | 28.06 | 29.28 | 27.58 | 29.25 | 657,663 | +1.07(+3.78%) |
May 14, 2020 | 26.95 | 28.27 | 26.14 | 28.19 | 506,719 | +0.70(+2.56%) |
May 13, 2020 | 29.36 | 29.41 | 27.23 | 27.48 | 496,652 | -2.23(-7.52%) |
May 12, 2020 | 31.35 | 31.35 | 29.71 | 29.72 | 351,007 | -1.51(-4.84%) |
May 11, 2020 | 30.61 | 31.35 | 29.79 | 31.23 | 481,536 | +0.19(+0.60%) |
May 08, 2020 | 29.93 | 31.11 | 29.68 | 31.04 | 411,174 | +1.78(+6.08%) |
May 07, 2020 | 29.26 | 29.53 | 29.10 | 29.26 | 392,748 | +0.48(+1.67%) |
May 06, 2020 | 29.69 | 30.31 | 28.71 | 28.78 | 318,134 | -1.07(-3.57%) |
May 05, 2020 | 30.66 | 30.83 | 29.83 | 29.85 | 355,693 | -0.14(-0.46%) |
May 04, 2020 | 30.32 | 30.59 | 29.61 | 29.99 | 594,883 | -0.82(-2.65%) |
May 01, 2020 | 31.24 | 31.63 | 30.30 | 30.80 | 451,752 | -1.16(-3.62%) |
Apr 30, 2020 | 32.43 | 33.12 | 31.75 | 31.96 | 1,549,236 | -1.35(-4.06%) |
Apr 29, 2020 | 32.50 | 33.82 | 32.25 | 33.31 | 520,351 | +1.72(+5.46%) |
Apr 28, 2020 | 31.32 | 31.95 | 30.91 | 31.59 | 454,966 | +0.97(+3.18%) |
Apr 27, 2020 | 29.57 | 31.08 | 29.44 | 30.62 | 364,227 | +1.33(+4.56%) |
Apr 24, 2020 | 29.03 | 29.64 | 28.52 | 29.28 | 517,691 | +0.42(+1.44%) |
Apr 23, 2020 | 28.47 | 29.32 | 28.47 | 28.86 | 441,437 | +0.34(+1.20%) |
Apr 22, 2020 | 28.53 | 28.88 | 27.99 | 28.52 | 363,583 | +0.60(+2.16%) |
Apr 21, 2020 | 27.75 | 28.61 | 27.46 | 27.92 | 389,158 | -0.52(-1.82%) |
Apr 20, 2020 | 29.87 | 30.44 | 28.35 | 28.44 | 586,287 | -2.03(-6.66%) |
Apr 17, 2020 | 30.13 | 30.90 | 29.31 | 30.47 | 827,853 | +1.24(+4.25%) |
Apr 16, 2020 | 28.32 | 29.36 | 27.93 | 29.23 | 779,626 | +0.92(+3.24%) |
Apr 15, 2020 | 27.61 | 29.01 | 27.41 | 28.31 | 1,007,721 | -0.40(-1.39%) |
Apr 14, 2020 | 27.34 | 28.77 | 26.96 | 28.71 | 875,010 | +2.12(+7.98%) |
Apr 13, 2020 | 26.29 | 26.70 | 25.79 | 26.58 | 482,036 | -0.22(-0.83%) |
Apr 09, 2020 | 26.32 | 27.66 | 25.82 | 26.81 | 599,926 | +1.00(+3.88%) |
Apr 08, 2020 | 24.30 | 26.17 | 24.08 | 25.81 | 552,435 | +1.42(+5.81%) |
Apr 07, 2020 | 24.56 | 26.10 | 24.26 | 24.39 | 1,004,460 | +0.32(+1.35%) |
Apr 06, 2020 | 22.08 | 24.11 | 21.91 | 24.06 | 672,248 | +2.96(+14.00%) |
Apr 03, 2020 | 22.11 | 22.57 | 20.64 | 21.11 | 414,736 | -1.35(-6.02%) |
Apr 02, 2020 | 21.23 | 22.50 | 21.13 | 22.46 | 505,646 | +0.82(+3.77%) |
Apr 01, 2020 | 22.23 | 22.35 | 21.09 | 21.65 | 572,042 | -0.76(-3.37%) |
Mar 31, 2020 | 22.40 | 23.15 | 21.93 | 22.40 | 928,622 | +0.17(+0.79%) |
Mar 30, 2020 | 20.42 | 22.27 | 19.86 | 22.23 | 655,024 | +2.00(+9.91%) |
Mar 27, 2020 | 19.50 | 21.72 | 19.31 | 20.22 | 1,583,011 | -0.06(-0.27%) |
Mar 26, 2020 | 19.31 | 20.64 | 19.06 | 20.28 | 1,122,018 | +0.96(+4.95%) |
Mar 25, 2020 | 19.33 | 20.46 | 18.49 | 19.32 | 1,315,033 | -0.01(-0.05%) |
Mar 24, 2020 | 19.95 | 20.88 | 18.20 | 19.33 | 1,216,254 | +0.52(+2.79%) |
Mar 23, 2020 | 19.54 | 20.78 | 18.51 | 18.81 | 632,666 | -0.55(-2.85%) |
Mar 20, 2020 | 22.15 | 22.15 | 19.16 | 19.36 | 1,065,599 | -2.77(-12.51%) |
Mar 19, 2020 | 22.65 | 23.93 | 20.10 | 22.12 | 685,303 | -0.61(-2.67%) |
Mar 18, 2020 | 24.71 | 25.79 | 22.66 | 22.73 | 858,772 | -3.22(-12.40%) |
Mar 17, 2020 | 24.83 | 26.86 | 24.53 | 25.95 | 854,117 | +1.66(+6.81%) |
Mar 16, 2020 | 22.11 | 25.41 | 22.07 | 24.30 | 705,105 | -0.79(-3.15%) |
Mar 13, 2020 | 23.63 | 25.10 | 22.68 | 25.09 | 666,937 | +2.86(+12.87%) |
Mar 12, 2020 | 24.83 | 24.83 | 22.22 | 22.23 | 661,623 | -4.82(-17.82%) |
Mar 11, 2020 | 28.53 | 28.72 | 26.46 | 27.04 | 374,469 | -2.31(-7.86%) |
Mar 10, 2020 | 29.89 | 29.89 | 28.09 | 29.35 | 397,550 | +0.35(+1.21%) |
Mar 09, 2020 | 28.87 | 30.05 | 25.75 | 29.00 | 395,798 | -2.17(-6.96%) |
Mar 06, 2020 | 31.11 | 32.11 | 30.23 | 31.17 | 565,912 | -1.07(-3.31%) |
Mar 05, 2020 | 32.65 | 33.49 | 31.22 | 32.24 | 802,015 | -0.06(-0.17%) |
Mar 04, 2020 | 31.73 | 32.43 | 31.53 | 32.30 | 544,758 | +1.09(+3.48%) |
Mar 03, 2020 | 32.11 | 33.06 | 30.99 | 31.21 | 523,669 | -0.72(-2.25%) |