Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.25 | 31.28 | 30.81 | 30.93 | 34,500 | +0.43(+1.41%) |
May 28, 2020 | 30.90 | 31.21 | 30.35 | 30.50 | 26,964 | +0.10(+0.32%) |
May 27, 2020 | 29.66 | 30.48 | 29.27 | 30.41 | 54,254 | -0.05(-0.18%) |
May 26, 2020 | 31.81 | 31.81 | 30.40 | 30.46 | 60,221 | -1.19(-3.75%) |
May 22, 2020 | 31.53 | 31.88 | 31.35 | 31.65 | 26,323 | +0.15(+0.48%) |
May 21, 2020 | 31.94 | 31.98 | 30.96 | 31.50 | 18,525 | -0.65(-2.03%) |
May 20, 2020 | 32.29 | 32.54 | 32.03 | 32.15 | 48,791 | +0.19(+0.58%) |
May 19, 2020 | 31.45 | 32.27 | 31.25 | 31.96 | 37,862 | +0.94(+3.03%) |
May 18, 2020 | 31.46 | 31.60 | 30.77 | 31.02 | 49,402 | +0.38(+1.22%) |
May 15, 2020 | 29.85 | 30.78 | 29.74 | 30.65 | 34,500 | +1.54(+5.27%) |
May 14, 2020 | 28.18 | 29.18 | 28.18 | 29.11 | 40,367 | +0.69(+2.42%) |
May 13, 2020 | 28.89 | 29.13 | 28.10 | 28.43 | 24,878 | -0.02(-0.06%) |
May 12, 2020 | 28.68 | 29.34 | 28.33 | 28.44 | 22,781 | +0.05(+0.19%) |
May 11, 2020 | 29.01 | 29.23 | 28.27 | 28.39 | 22,553 | -0.54(-1.85%) |
May 08, 2020 | 29.02 | 29.51 | 28.76 | 28.93 | 48,613 | -0.12(-0.43%) |
May 07, 2020 | 28.15 | 29.18 | 27.90 | 29.05 | 24,735 | +1.37(+4.97%) |
May 06, 2020 | 27.87 | 28.03 | 27.35 | 27.68 | 20,211 | -0.73(-2.58%) |
May 05, 2020 | 28.08 | 28.43 | 27.50 | 28.41 | 31,865 | +0.50(+1.79%) |
May 04, 2020 | 27.71 | 28.07 | 27.68 | 27.91 | 30,906 | +0.57(+2.09%) |
May 01, 2020 | 26.34 | 27.38 | 26.02 | 27.34 | 30,467 | +0.20(+0.72%) |
Apr 30, 2020 | 28.00 | 28.25 | 27.12 | 27.14 | 27,837 | -1.61(-5.59%) |
Apr 29, 2020 | 27.97 | 28.84 | 27.84 | 28.75 | 26,198 | +0.54(+1.90%) |
Apr 28, 2020 | 28.29 | 28.43 | 27.84 | 28.21 | 27,957 | +0.08(+0.29%) |
Apr 27, 2020 | 28.11 | 28.23 | 27.56 | 28.13 | 57,983 | +0.52(+1.88%) |
Apr 24, 2020 | 27.85 | 27.85 | 26.72 | 27.61 | 39,204 | +0.21(+0.75%) |
Apr 23, 2020 | 27.46 | 28.37 | 26.99 | 27.41 | 57,136 | +0.80(+3.02%) |
Apr 22, 2020 | 26.04 | 26.71 | 26.00 | 26.60 | 33,466 | +1.53(+6.09%) |
Apr 21, 2020 | 24.63 | 25.25 | 24.33 | 25.08 | 24,369 | -0.41(-1.61%) |
Apr 20, 2020 | 24.88 | 25.88 | 24.88 | 25.49 | 21,577 | +0.68(+2.73%) |
Apr 17, 2020 | 25.52 | 25.56 | 24.70 | 24.81 | 25,091 | -1.12(-4.34%) |
Apr 16, 2020 | 25.74 | 26.27 | 25.35 | 25.93 | 38,204 | +0.33(+1.29%) |
Apr 15, 2020 | 25.89 | 25.89 | 24.94 | 25.60 | 34,875 | -0.89(-3.34%) |
Apr 14, 2020 | 27.56 | 28.24 | 25.88 | 26.49 | 80,500 | +0.24(+0.92%) |
Apr 13, 2020 | 24.28 | 26.25 | 23.72 | 26.25 | 108,991 | +2.18(+9.05%) |
Apr 09, 2020 | 23.27 | 24.28 | 23.27 | 24.07 | 42,229 | +1.90(+8.58%) |
Apr 08, 2020 | 21.94 | 22.17 | 21.67 | 22.17 | 35,453 | +0.61(+2.82%) |
Apr 07, 2020 | 21.96 | 22.07 | 21.47 | 21.56 | 42,941 | -0.43(-1.95%) |
Apr 06, 2020 | 21.72 | 22.16 | 21.47 | 21.99 | 32,141 | +1.27(+6.12%) |
Apr 03, 2020 | 21.33 | 21.33 | 20.41 | 20.72 | 8,176 | -0.38(-1.78%) |
Apr 02, 2020 | 20.75 | 21.33 | 20.75 | 21.10 | 45,890 | +0.57(+2.78%) |
Apr 01, 2020 | 19.77 | 20.53 | 19.77 | 20.52 | 52,869 | +0.67(+3.39%) |
Mar 31, 2020 | 20.03 | 21.15 | 19.85 | 19.85 | 10,680 | -0.15(-0.77%) |
Mar 30, 2020 | 20.88 | 21.48 | 19.64 | 20.01 | 21,427 | -1.20(-5.64%) |
Mar 27, 2020 | 21.85 | 22.23 | 20.43 | 21.20 | 23,970 | -0.96(-4.35%) |
Mar 26, 2020 | 23.21 | 23.52 | 21.69 | 22.17 | 41,679 | -0.62(-2.74%) |
Mar 25, 2020 | 20.16 | 23.35 | 20.16 | 22.79 | 80,153 | +2.78(+13.87%) |
Mar 24, 2020 | 19.91 | 20.79 | 19.11 | 20.02 | 67,186 | +1.92(+10.61%) |
Mar 23, 2020 | 17.51 | 18.38 | 16.96 | 18.10 | 147,183 | +1.04(+6.07%) |
Mar 20, 2020 | 18.36 | 18.49 | 16.97 | 17.06 | 118,846 | -1.70(-9.04%) |
Mar 19, 2020 | 17.47 | 19.54 | 16.56 | 18.76 | 116,406 | +0.24(+1.30%) |
Mar 18, 2020 | 19.86 | 20.76 | 17.47 | 18.52 | 35,105 | -2.40(-11.48%) |
Mar 17, 2020 | 18.15 | 21.04 | 17.75 | 20.92 | 39,022 | +3.11(+17.44%) |
Mar 16, 2020 | 16.98 | 18.09 | 14.75 | 17.81 | 72,862 | +0.74(+4.34%) |
Mar 13, 2020 | 20.09 | 21.09 | 17.07 | 17.07 | 45,589 | -3.03(-15.06%) |
Mar 12, 2020 | 21.35 | 21.36 | 16.97 | 20.10 | 52,096 | -2.70(-11.83%) |
Mar 11, 2020 | 24.49 | 24.60 | 22.57 | 22.79 | 59,131 | -1.98(-8.00%) |
Mar 10, 2020 | 24.76 | 25.38 | 24.14 | 24.77 | 44,667 | -0.03(-0.11%) |
Mar 09, 2020 | 25.22 | 26.35 | 24.55 | 24.80 | 44,978 | -2.11(-7.83%) |
Mar 06, 2020 | 27.62 | 27.64 | 26.38 | 26.91 | 27,443 | -0.67(-2.43%) |
Mar 05, 2020 | 27.29 | 27.78 | 27.20 | 27.58 | 23,247 | +0.37(+1.37%) |
Mar 04, 2020 | 27.43 | 27.43 | 26.83 | 27.21 | 14,070 | +0.41(+1.51%) |
Mar 03, 2020 | 26.04 | 27.76 | 25.89 | 26.80 | 58,655 | +1.27(+4.97%) |