Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.35 | 33.68 | 32.95 | 32.95 | 4,300 | -0.17(-0.51%) |
May 28, 2020 | 32.86 | 33.39 | 32.58 | 33.12 | 13,953 | +0.45(+1.39%) |
May 27, 2020 | 32.51 | 33.50 | 32.50 | 32.67 | 6,033 | -0.42(-1.26%) |
May 26, 2020 | 32.44 | 33.08 | 32.39 | 33.08 | 10,184 | -0.29(-0.87%) |
May 22, 2020 | 33.48 | 33.65 | 33.29 | 33.37 | 4,500 | -0.02(-0.05%) |
May 21, 2020 | 32.86 | 33.56 | 32.86 | 33.39 | 14,478 | +0.52(+1.58%) |
May 20, 2020 | 32.57 | 33.13 | 32.38 | 32.87 | 33,273 | -0.61(-1.82%) |
May 19, 2020 | 32.83 | 33.48 | 32.49 | 33.48 | 14,794 | +0.68(+2.07%) |
May 18, 2020 | 32.69 | 32.94 | 32.56 | 32.80 | 18,758 | -1.45(-4.24%) |
May 15, 2020 | 35.15 | 35.32 | 34.23 | 34.25 | 18,500 | +0.14(+0.42%) |
May 14, 2020 | 35.64 | 36.42 | 34.11 | 34.11 | 36,829 | -0.51(-1.47%) |
May 13, 2020 | 34.04 | 35.44 | 32.97 | 34.62 | 28,697 | +1.34(+4.03%) |
May 12, 2020 | 30.88 | 33.28 | 30.88 | 33.28 | 13,064 | +1.89(+6.02%) |
May 11, 2020 | 32.61 | 32.68 | 31.39 | 31.39 | 42,230 | -0.99(-3.06%) |
May 08, 2020 | 32.96 | 32.96 | 32.34 | 32.38 | 31,900 | -1.04(-3.11%) |
May 07, 2020 | 33.44 | 33.54 | 33.04 | 33.42 | 10,835 | -0.79(-2.31%) |
May 06, 2020 | 33.63 | 34.30 | 33.50 | 34.21 | 3,678 | +0.24(+0.70%) |
May 05, 2020 | 34.00 | 34.01 | 33.36 | 33.97 | 14,472 | -0.75(-2.17%) |
May 04, 2020 | 35.27 | 35.61 | 34.71 | 34.72 | 19,661 | -0.06(-0.16%) |
May 01, 2020 | 33.44 | 34.95 | 33.43 | 34.78 | 19,400 | +2.21(+6.79%) |
Apr 30, 2020 | 32.33 | 32.93 | 32.33 | 32.57 | 5,639 | +0.41(+1.27%) |
Apr 29, 2020 | 32.20 | 32.22 | 31.75 | 32.16 | 9,477 | -0.84(-2.55%) |
Apr 28, 2020 | 32.12 | 33.14 | 32.12 | 33.00 | 35,974 | +0.29(+0.89%) |
Apr 27, 2020 | 33.52 | 33.65 | 32.65 | 32.71 | 26,066 | -1.26(-3.71%) |
Apr 24, 2020 | 34.86 | 35.18 | 33.97 | 33.97 | 16,300 | -1.14(-3.25%) |
Apr 23, 2020 | 34.93 | 35.49 | 34.75 | 35.11 | 14,612 | -0.15(-0.43%) |
Apr 22, 2020 | 35.12 | 35.33 | 34.85 | 35.26 | 11,431 | -0.26(-0.73%) |
Apr 21, 2020 | 35.19 | 36.83 | 35.19 | 35.52 | 24,995 | +1.45(+4.26%) |
Apr 20, 2020 | 32.55 | 34.08 | 32.55 | 34.07 | 19,349 | +1.55(+4.77%) |
Apr 17, 2020 | 32.24 | 33.03 | 32.24 | 32.52 | 10,700 | -0.59(-1.78%) |
Apr 16, 2020 | 32.22 | 33.29 | 32.22 | 33.11 | 23,263 | +0.32(+0.98%) |
Apr 15, 2020 | 31.97 | 32.79 | 31.90 | 32.79 | 52,203 | +1.44(+4.59%) |
Apr 14, 2020 | 31.42 | 31.54 | 31.03 | 31.35 | 11,367 | -0.62(-1.94%) |
Apr 13, 2020 | 31.90 | 32.42 | 31.85 | 31.97 | 28,047 | -0.35(-1.07%) |
Apr 09, 2020 | 32.66 | 32.86 | 32.27 | 32.32 | 7,500 | -0.55(-1.68%) |
Apr 08, 2020 | 32.93 | 33.26 | 32.46 | 32.87 | 174,647 | +0.05(+0.15%) |
Apr 07, 2020 | 32.05 | 32.94 | 31.75 | 32.82 | 24,645 | +0.37(+1.13%) |
Apr 06, 2020 | 32.10 | 32.74 | 32.10 | 32.45 | 53,397 | -1.48(-4.36%) |
Apr 03, 2020 | 34.00 | 34.65 | 33.63 | 33.93 | 51,700 | -0.48(-1.41%) |
Apr 02, 2020 | 34.47 | 34.68 | 33.63 | 34.41 | 48,437 | -0.33(-0.94%) |
Apr 01, 2020 | 33.01 | 35.01 | 32.58 | 34.74 | 78,144 | +2.78(+8.70%) |
Mar 31, 2020 | 31.90 | 32.52 | 31.39 | 31.96 | 62,493 | +0.01(+0.03%) |
Mar 30, 2020 | 31.96 | 32.65 | 31.81 | 31.95 | 31,971 | -0.91(-2.77%) |
Mar 27, 2020 | 32.70 | 33.30 | 31.82 | 32.86 | 47,900 | +1.83(+5.90%) |
Mar 26, 2020 | 33.46 | 33.46 | 30.64 | 31.03 | 60,830 | -2.39(-7.15%) |
Mar 25, 2020 | 30.05 | 34.03 | 29.60 | 33.42 | 76,171 | +5.05(+17.80%) |
Mar 24, 2020 | 29.24 | 29.50 | 27.38 | 28.37 | 212,814 | -5.12(-15.29%) |
Mar 23, 2020 | 35.72 | 35.78 | 32.50 | 33.49 | 145,798 | -3.70(-9.95%) |
Mar 20, 2020 | 35.93 | 37.37 | 33.84 | 37.19 | 230,500 | +0.26(+0.70%) |
Mar 19, 2020 | 40.90 | 42.11 | 36.01 | 36.93 | 134,183 | -1.61(-4.18%) |
Mar 18, 2020 | 35.94 | 40.69 | 34.64 | 38.54 | 187,222 | +5.60(+17.00%) |
Mar 17, 2020 | 32.16 | 33.36 | 31.19 | 32.94 | 165,114 | +0.17(+0.52%) |
Mar 16, 2020 | 32.17 | 33.19 | 30.00 | 32.77 | 81,579 | +5.08(+18.35%) |
Mar 13, 2020 | 27.29 | 29.51 | 27.23 | 27.69 | 154,700 | -1.41(-4.85%) |
Mar 12, 2020 | 28.90 | 29.67 | 27.86 | 29.10 | 108,502 | +2.40(+8.99%) |
Mar 11, 2020 | 26.12 | 27.12 | 26.10 | 26.70 | 66,144 | +1.53(+6.08%) |
Mar 10, 2020 | 24.51 | 26.32 | 24.25 | 25.17 | 564,412 | -0.91(-3.49%) |
Mar 09, 2020 | 28.90 | 28.90 | 25.11 | 26.08 | 579,431 | +3.01(+13.05%) |
Mar 06, 2020 | 23.66 | 24.45 | 22.99 | 23.07 | 350,900 | +1.35(+6.22%) |
Mar 05, 2020 | 20.89 | 22.12 | 20.89 | 21.72 | 39,985 | +1.65(+8.22%) |
Mar 04, 2020 | 20.15 | 20.23 | 19.91 | 20.07 | 39,615 | -0.26(-1.28%) |
Mar 03, 2020 | 19.23 | 20.49 | 19.23 | 20.33 | 38,694 | +0.86(+4.42%) |