Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.05 | 33.78 | 32.94 | 33.70 | 174,430 | +0.71(+2.15%) |
May 28, 2020 | 33.55 | 33.96 | 32.87 | 32.99 | 177,398 | -0.60(-1.78%) |
May 27, 2020 | 33.95 | 33.95 | 32.31 | 33.59 | 287,392 | -0.10(-0.30%) |
May 26, 2020 | 33.72 | 34.13 | 33.56 | 33.69 | 250,336 | +1.05(+3.21%) |
May 22, 2020 | 33.26 | 33.31 | 32.54 | 32.64 | 199,878 | -0.57(-1.71%) |
May 21, 2020 | 33.58 | 33.78 | 32.78 | 33.21 | 192,307 | -0.54(-1.60%) |
May 20, 2020 | 34.28 | 34.48 | 33.45 | 33.75 | 245,444 | +0.26(+0.77%) |
May 19, 2020 | 32.90 | 34.10 | 32.89 | 33.49 | 264,287 | +0.67(+2.04%) |
May 18, 2020 | 31.79 | 32.90 | 31.79 | 32.82 | 267,123 | +1.99(+6.44%) |
May 15, 2020 | 30.64 | 30.87 | 30.25 | 30.83 | 109,006 | +0.00(+0.00%) |
May 14, 2020 | 30.29 | 30.83 | 29.55 | 30.83 | 390,165 | -0.23(-0.74%) |
May 13, 2020 | 31.90 | 32.05 | 30.44 | 31.06 | 301,016 | -0.68(-2.14%) |
May 12, 2020 | 32.42 | 32.97 | 31.70 | 31.74 | 316,948 | -0.42(-1.30%) |
May 11, 2020 | 31.96 | 32.34 | 31.47 | 32.16 | 293,345 | +0.01(+0.03%) |
May 08, 2020 | 31.66 | 32.21 | 31.38 | 32.15 | 371,703 | +1.34(+4.34%) |
May 07, 2020 | 30.49 | 30.94 | 30.26 | 30.81 | 225,354 | +0.28(+0.92%) |
May 06, 2020 | 29.83 | 30.78 | 29.81 | 30.53 | 270,610 | +1.21(+4.12%) |
May 05, 2020 | 29.93 | 30.15 | 29.28 | 29.32 | 212,588 | +0.12(+0.41%) |
May 04, 2020 | 28.56 | 29.25 | 28.38 | 29.20 | 160,623 | +0.46(+1.60%) |
May 01, 2020 | 29.48 | 29.66 | 28.31 | 28.75 | 379,819 | -1.32(-4.38%) |
Apr 30, 2020 | 30.93 | 30.93 | 29.95 | 30.06 | 185,134 | -1.07(-3.43%) |
Apr 29, 2020 | 30.09 | 31.29 | 29.94 | 31.13 | 466,325 | +1.80(+6.12%) |
Apr 28, 2020 | 29.29 | 29.71 | 29.02 | 29.33 | 319,309 | +0.53(+1.84%) |
Apr 27, 2020 | 28.37 | 28.95 | 28.30 | 28.81 | 153,460 | +0.49(+1.73%) |
Apr 24, 2020 | 28.87 | 28.87 | 27.97 | 28.32 | 177,836 | -0.57(-1.97%) |
Apr 23, 2020 | 28.53 | 29.27 | 28.45 | 28.89 | 201,876 | +0.49(+1.72%) |
Apr 22, 2020 | 28.04 | 28.52 | 27.85 | 28.40 | 218,585 | +0.86(+3.12%) |
Apr 21, 2020 | 28.08 | 28.43 | 27.32 | 27.54 | 195,825 | -1.05(-3.67%) |
Apr 20, 2020 | 28.45 | 29.24 | 28.22 | 28.59 | 176,770 | -0.26(-0.90%) |
Apr 17, 2020 | 28.74 | 28.94 | 28.46 | 28.85 | 268,909 | +1.13(+4.07%) |
Apr 16, 2020 | 28.24 | 28.40 | 27.35 | 27.72 | 180,038 | -0.22(-0.79%) |
Apr 15, 2020 | 28.31 | 28.31 | 27.58 | 27.94 | 269,432 | -1.08(-3.72%) |
Apr 14, 2020 | 28.74 | 29.13 | 28.48 | 29.02 | 264,988 | +1.46(+5.29%) |
Apr 13, 2020 | 27.74 | 27.82 | 26.87 | 27.56 | 208,057 | -0.36(-1.29%) |
Apr 09, 2020 | 27.92 | 28.58 | 27.40 | 27.92 | 283,436 | +0.48(+1.75%) |
Apr 08, 2020 | 26.69 | 27.59 | 26.54 | 27.44 | 159,858 | +1.08(+4.09%) |
Apr 07, 2020 | 27.23 | 27.52 | 26.20 | 26.36 | 290,585 | +0.69(+2.68%) |
Apr 06, 2020 | 24.67 | 25.83 | 24.67 | 25.67 | 238,163 | +1.90(+7.98%) |
Apr 03, 2020 | 24.40 | 24.53 | 23.54 | 23.77 | 178,237 | -0.70(-2.85%) |
Apr 02, 2020 | 23.87 | 24.88 | 23.83 | 24.47 | 189,583 | +0.67(+2.81%) |
Apr 01, 2020 | 24.54 | 24.66 | 23.73 | 23.80 | 331,878 | -1.38(-5.47%) |
Mar 31, 2020 | 25.11 | 25.83 | 24.95 | 25.18 | 393,571 | +0.09(+0.36%) |
Mar 30, 2020 | 25.05 | 25.36 | 24.55 | 25.09 | 336,670 | +0.17(+0.68%) |
Mar 27, 2020 | 25.85 | 25.95 | 24.85 | 24.92 | 753,627 | -2.19(-8.06%) |
Mar 26, 2020 | 26.82 | 27.90 | 26.75 | 27.11 | 503,207 | +0.76(+2.88%) |
Mar 25, 2020 | 26.14 | 27.50 | 24.99 | 26.35 | 526,621 | +1.18(+4.68%) |
Mar 24, 2020 | 23.82 | 25.33 | 23.67 | 25.17 | 607,357 | +2.99(+13.50%) |
Mar 23, 2020 | 22.54 | 22.81 | 21.42 | 22.18 | 759,729 | -0.53(-2.33%) |
Mar 20, 2020 | 23.73 | 24.50 | 22.58 | 22.71 | 776,169 | -0.25(-1.09%) |
Mar 19, 2020 | 22.02 | 23.54 | 21.16 | 22.96 | 606,041 | +0.75(+3.37%) |
Mar 18, 2020 | 22.73 | 23.73 | 21.09 | 22.21 | 850,233 | -2.25(-9.18%) |
Mar 17, 2020 | 23.70 | 25.05 | 22.83 | 24.45 | 712,896 | +1.70(+7.46%) |
Mar 16, 2020 | 23.03 | 24.36 | 22.34 | 22.76 | 752,042 | -4.36(-16.08%) |
Mar 13, 2020 | 28.43 | 28.94 | 26.00 | 27.12 | 542,827 | +0.62(+2.34%) |
Mar 12, 2020 | 27.51 | 28.10 | 26.15 | 26.50 | 1,194,061 | -4.41(-14.27%) |
Mar 11, 2020 | 32.05 | 32.34 | 30.14 | 30.91 | 1,232,992 | -2.13(-6.43%) |
Mar 10, 2020 | 33.89 | 33.94 | 31.89 | 33.04 | 499,419 | +1.17(+3.66%) |
Mar 09, 2020 | 32.47 | 34.05 | 31.29 | 31.87 | 1,004,241 | -4.94(-13.42%) |
Mar 06, 2020 | 37.23 | 37.59 | 36.16 | 36.81 | 420,696 | -1.45(-3.78%) |
Mar 05, 2020 | 37.57 | 38.87 | 37.31 | 38.26 | 489,547 | -0.19(-0.49%) |
Mar 04, 2020 | 38.06 | 38.51 | 37.48 | 38.45 | 434,088 | +1.39(+3.74%) |
Mar 03, 2020 | 37.70 | 38.45 | 36.74 | 37.06 | 716,571 | +0.14(+0.38%) |