Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.63 | 31.86 | 29.39 | 31.40 | 70,000 | +0.32(+1.03%) |
May 28, 2020 | 31.85 | 33.00 | 30.87 | 31.08 | 68,255 | -0.17(-0.54%) |
May 27, 2020 | 32.45 | 33.26 | 30.06 | 31.25 | 93,076 | -0.42(-1.33%) |
May 26, 2020 | 31.70 | 32.25 | 31.25 | 31.67 | 32,138 | +0.99(+3.23%) |
May 22, 2020 | 30.47 | 31.58 | 29.85 | 30.68 | 33,800 | +0.33(+1.09%) |
May 21, 2020 | 30.92 | 34.01 | 30.00 | 30.35 | 35,002 | -0.90(-2.88%) |
May 20, 2020 | 30.95 | 31.72 | 30.38 | 31.25 | 42,529 | +1.11(+3.68%) |
May 19, 2020 | 31.84 | 31.96 | 29.93 | 30.14 | 33,446 | -2.22(-6.86%) |
May 18, 2020 | 30.39 | 32.46 | 29.38 | 32.36 | 64,127 | +3.40(+11.74%) |
May 15, 2020 | 28.15 | 29.55 | 27.14 | 28.96 | 48,200 | +0.63(+2.22%) |
May 14, 2020 | 28.45 | 29.16 | 27.41 | 28.33 | 37,957 | -0.88(-3.01%) |
May 13, 2020 | 29.57 | 29.93 | 28.09 | 29.21 | 44,115 | -0.44(-1.48%) |
May 12, 2020 | 32.03 | 32.57 | 29.63 | 29.65 | 59,132 | -2.40(-7.49%) |
May 11, 2020 | 33.87 | 33.87 | 31.92 | 32.05 | 52,899 | -2.35(-6.83%) |
May 08, 2020 | 36.29 | 36.29 | 32.62 | 34.40 | 42,500 | -0.10(-0.29%) |
May 07, 2020 | 34.18 | 35.68 | 33.19 | 34.50 | 39,479 | +1.25(+3.76%) |
May 06, 2020 | 35.37 | 35.99 | 33.00 | 33.25 | 43,575 | -2.34(-6.57%) |
May 05, 2020 | 34.32 | 35.86 | 34.30 | 35.59 | 68,005 | +1.91(+5.67%) |
May 04, 2020 | 33.29 | 35.16 | 32.38 | 33.68 | 52,232 | -0.20(-0.59%) |
May 01, 2020 | 30.30 | 33.89 | 30.30 | 33.88 | 85,100 | +2.58(+8.24%) |
Apr 30, 2020 | 35.80 | 35.80 | 31.30 | 31.30 | 98,029 | -5.92(-15.91%) |
Apr 29, 2020 | 36.54 | 38.08 | 35.37 | 37.22 | 44,779 | +2.05(+5.83%) |
Apr 28, 2020 | 35.44 | 35.93 | 33.68 | 35.17 | 50,967 | +0.48(+1.38%) |
Apr 27, 2020 | 33.52 | 34.88 | 33.35 | 34.69 | 31,172 | +1.67(+5.06%) |
Apr 24, 2020 | 33.05 | 33.30 | 32.17 | 33.02 | 32,200 | -0.05(-0.15%) |
Apr 23, 2020 | 31.97 | 34.98 | 31.97 | 33.07 | 34,546 | +1.11(+3.47%) |
Apr 22, 2020 | 32.38 | 32.38 | 30.63 | 31.96 | 33,440 | +0.56(+1.78%) |
Apr 21, 2020 | 31.44 | 31.48 | 30.56 | 31.40 | 43,533 | -1.42(-4.33%) |
Apr 20, 2020 | 30.83 | 32.83 | 30.83 | 32.82 | 44,600 | +0.71(+2.21%) |
Apr 17, 2020 | 30.53 | 32.30 | 30.53 | 32.11 | 63,200 | +2.72(+9.25%) |
Apr 16, 2020 | 29.31 | 29.95 | 27.91 | 29.39 | 61,133 | +0.28(+0.96%) |
Apr 15, 2020 | 29.47 | 31.95 | 28.12 | 29.11 | 74,581 | -1.68(-5.46%) |
Apr 14, 2020 | 30.65 | 31.58 | 28.81 | 30.79 | 36,681 | +0.95(+3.18%) |
Apr 13, 2020 | 30.03 | 30.36 | 29.25 | 29.84 | 35,411 | -0.63(-2.07%) |
Apr 09, 2020 | 29.26 | 31.25 | 28.36 | 30.47 | 49,700 | +1.98(+6.95%) |
Apr 08, 2020 | 27.46 | 29.21 | 27.46 | 28.49 | 63,967 | +1.47(+5.44%) |
Apr 07, 2020 | 27.65 | 28.80 | 26.11 | 27.02 | 120,985 | -0.11(-0.41%) |
Apr 06, 2020 | 27.68 | 28.29 | 26.21 | 27.13 | 62,832 | +0.30(+1.12%) |
Apr 03, 2020 | 27.28 | 27.28 | 26.03 | 26.83 | 67,900 | -0.73(-2.65%) |
Apr 02, 2020 | 25.00 | 27.81 | 25.00 | 27.56 | 59,651 | +1.87(+7.28%) |
Apr 01, 2020 | 29.02 | 29.02 | 25.11 | 25.69 | 62,444 | -3.54(-12.11%) |
Mar 31, 2020 | 28.18 | 29.80 | 27.73 | 29.23 | 123,504 | +1.73(+6.29%) |
Mar 30, 2020 | 26.05 | 27.67 | 26.05 | 27.50 | 46,753 | +1.74(+6.75%) |
Mar 27, 2020 | 26.41 | 28.57 | 25.15 | 25.76 | 69,600 | -2.02(-7.27%) |
Mar 26, 2020 | 28.00 | 28.92 | 26.28 | 27.78 | 71,951 | -0.22(-0.79%) |
Mar 25, 2020 | 26.85 | 28.63 | 25.94 | 28.00 | 86,497 | +1.22(+4.56%) |
Mar 24, 2020 | 27.19 | 28.75 | 25.33 | 26.78 | 68,902 | +0.79(+3.04%) |
Mar 23, 2020 | 23.11 | 26.64 | 22.46 | 25.99 | 110,052 | +3.18(+13.94%) |
Mar 20, 2020 | 27.17 | 29.81 | 22.45 | 22.81 | 155,800 | -4.31(-15.89%) |
Mar 19, 2020 | 23.97 | 29.06 | 23.97 | 27.12 | 101,600 | +3.05(+12.67%) |
Mar 18, 2020 | 29.27 | 30.01 | 23.01 | 24.07 | 73,370 | -6.49(-21.24%) |
Mar 17, 2020 | 27.08 | 30.83 | 25.88 | 30.56 | 91,490 | +4.20(+15.93%) |
Mar 16, 2020 | 28.37 | 30.37 | 26.34 | 26.36 | 69,570 | -3.99(-13.15%) |
Mar 13, 2020 | 31.54 | 31.54 | 28.25 | 30.35 | 82,700 | +0.30(+1.00%) |
Mar 12, 2020 | 31.42 | 31.75 | 29.91 | 30.05 | 97,307 | -3.43(-10.24%) |
Mar 11, 2020 | 33.81 | 33.88 | 32.59 | 33.48 | 83,592 | -1.45(-4.15%) |
Mar 10, 2020 | 33.99 | 34.97 | 32.09 | 34.93 | 42,854 | +2.14(+6.53%) |
Mar 09, 2020 | 34.70 | 35.62 | 32.78 | 32.79 | 99,264 | -5.76(-14.94%) |
Mar 06, 2020 | 37.42 | 38.86 | 36.43 | 38.55 | 88,500 | -0.05(-0.13%) |
Mar 05, 2020 | 37.65 | 38.96 | 37.08 | 38.60 | 78,017 | -0.43(-1.10%) |
Mar 04, 2020 | 37.50 | 39.03 | 36.90 | 39.03 | 74,711 | +1.68(+4.50%) |
Mar 03, 2020 | 37.05 | 37.76 | 35.87 | 37.35 | 67,583 | +0.20(+0.54%) |