Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.10 | 30.28 | 29.54 | 29.75 | 270,163 | -0.79(-2.58%) |
May 28, 2020 | 32.08 | 32.20 | 30.42 | 30.53 | 748,239 | -0.95(-3.03%) |
May 27, 2020 | 30.93 | 31.51 | 30.18 | 31.49 | 474,409 | +2.05(+6.96%) |
May 26, 2020 | 28.45 | 29.84 | 28.45 | 29.44 | 158,166 | +2.22(+8.17%) |
May 22, 2020 | 27.32 | 27.63 | 26.88 | 27.22 | 140,165 | -0.14(-0.51%) |
May 21, 2020 | 27.43 | 27.78 | 27.27 | 27.36 | 115,672 | -0.15(-0.54%) |
May 20, 2020 | 26.90 | 27.59 | 26.90 | 27.50 | 288,434 | +1.15(+4.35%) |
May 19, 2020 | 27.35 | 27.36 | 26.36 | 26.36 | 411,019 | -1.10(-4.02%) |
May 18, 2020 | 26.43 | 27.64 | 26.43 | 27.46 | 237,765 | +2.21(+8.73%) |
May 15, 2020 | 25.23 | 25.61 | 24.91 | 25.26 | 129,198 | -0.30(-1.16%) |
May 14, 2020 | 24.07 | 25.72 | 23.61 | 25.55 | 592,988 | +0.81(+3.29%) |
May 13, 2020 | 25.85 | 25.85 | 24.35 | 24.74 | 126,163 | -1.34(-5.14%) |
May 12, 2020 | 27.57 | 27.57 | 26.06 | 26.08 | 165,900 | -1.26(-4.61%) |
May 11, 2020 | 28.00 | 28.00 | 27.06 | 27.34 | 579,283 | -1.09(-3.82%) |
May 08, 2020 | 27.95 | 28.49 | 27.90 | 28.42 | 107,380 | +1.07(+3.90%) |
May 07, 2020 | 27.23 | 28.21 | 27.23 | 27.36 | 122,817 | +0.51(+1.89%) |
May 06, 2020 | 27.74 | 27.87 | 26.80 | 26.85 | 142,185 | -0.60(-2.17%) |
May 05, 2020 | 28.38 | 28.78 | 27.39 | 27.44 | 95,752 | -0.41(-1.48%) |
May 04, 2020 | 27.60 | 27.93 | 27.22 | 27.86 | 140,786 | -0.29(-1.03%) |
May 01, 2020 | 28.71 | 28.71 | 27.86 | 28.14 | 198,081 | -1.37(-4.63%) |
Apr 30, 2020 | 29.95 | 29.99 | 29.25 | 29.51 | 133,236 | -1.24(-4.04%) |
Apr 29, 2020 | 30.21 | 31.16 | 29.91 | 30.75 | 104,356 | +1.53(+5.24%) |
Apr 28, 2020 | 29.68 | 30.17 | 29.15 | 29.22 | 131,479 | +0.50(+1.74%) |
Apr 27, 2020 | 27.43 | 28.87 | 27.25 | 28.72 | 76,822 | +1.68(+6.22%) |
Apr 24, 2020 | 26.61 | 27.29 | 26.30 | 27.04 | 73,680 | +0.61(+2.32%) |
Apr 23, 2020 | 26.13 | 26.96 | 26.13 | 26.43 | 140,382 | +0.38(+1.44%) |
Apr 22, 2020 | 26.58 | 27.00 | 25.96 | 26.05 | 78,300 | +0.07(+0.27%) |
Apr 21, 2020 | 25.93 | 26.41 | 25.72 | 25.98 | 165,249 | -0.81(-3.01%) |
Apr 20, 2020 | 26.13 | 27.39 | 25.79 | 26.79 | 128,604 | +0.01(+0.03%) |
Apr 17, 2020 | 25.52 | 26.93 | 25.52 | 26.78 | 165,867 | +2.35(+9.64%) |
Apr 16, 2020 | 25.40 | 25.40 | 24.15 | 24.42 | 182,175 | -0.93(-3.66%) |
Apr 15, 2020 | 26.07 | 26.07 | 25.25 | 25.35 | 154,728 | -1.79(-6.61%) |
Apr 14, 2020 | 28.33 | 28.44 | 26.73 | 27.15 | 298,483 | -0.41(-1.49%) |
Apr 13, 2020 | 29.07 | 29.07 | 27.37 | 27.56 | 81,560 | -1.46(-5.04%) |
Apr 09, 2020 | 27.92 | 29.20 | 27.92 | 29.02 | 209,619 | +2.00(+7.39%) |
Apr 08, 2020 | 26.18 | 27.15 | 25.79 | 27.02 | 181,766 | +1.34(+5.21%) |
Apr 07, 2020 | 26.31 | 27.14 | 25.58 | 25.68 | 158,641 | +0.60(+2.41%) |
Apr 06, 2020 | 24.05 | 25.26 | 24.05 | 25.08 | 291,348 | +2.15(+9.39%) |
Apr 03, 2020 | 23.80 | 24.07 | 22.63 | 22.93 | 163,697 | -1.10(-4.59%) |
Apr 02, 2020 | 23.43 | 24.62 | 23.35 | 24.03 | 265,918 | +0.45(+1.89%) |
Apr 01, 2020 | 24.09 | 24.13 | 23.34 | 23.58 | 106,346 | -1.72(-6.81%) |
Mar 31, 2020 | 26.07 | 26.35 | 24.97 | 25.31 | 328,700 | -0.96(-3.67%) |
Mar 30, 2020 | 26.31 | 26.39 | 25.52 | 26.27 | 157,120 | -0.03(-0.13%) |
Mar 27, 2020 | 26.01 | 27.14 | 25.66 | 26.31 | 215,102 | -0.78(-2.88%) |
Mar 26, 2020 | 24.84 | 27.34 | 24.78 | 27.08 | 231,457 | +2.49(+10.11%) |
Mar 25, 2020 | 24.60 | 25.62 | 23.46 | 24.60 | 318,114 | +0.37(+1.52%) |
Mar 24, 2020 | 22.97 | 24.27 | 22.71 | 24.23 | 82,213 | +2.62(+12.11%) |
Mar 23, 2020 | 23.63 | 23.63 | 21.34 | 21.61 | 134,154 | -2.31(-9.67%) |
Mar 20, 2020 | 25.24 | 25.25 | 23.66 | 23.93 | 81,666 | -1.08(-4.33%) |
Mar 19, 2020 | 23.39 | 25.49 | 22.54 | 25.01 | 131,983 | +1.30(+5.48%) |
Mar 18, 2020 | 24.27 | 24.88 | 23.05 | 23.71 | 192,472 | -2.41(-9.23%) |
Mar 17, 2020 | 25.12 | 26.12 | 23.79 | 26.12 | 102,624 | +1.64(+6.69%) |
Mar 16, 2020 | 24.33 | 26.21 | 23.60 | 24.48 | 150,669 | -4.01(-14.06%) |
Mar 13, 2020 | 27.35 | 28.52 | 26.19 | 28.49 | 196,207 | +3.13(+12.34%) |
Mar 12, 2020 | 25.61 | 27.31 | 24.80 | 25.36 | 343,066 | -2.60(-9.30%) |
Mar 11, 2020 | 28.86 | 29.12 | 27.55 | 27.96 | 153,995 | -1.98(-6.60%) |
Mar 10, 2020 | 29.29 | 30.01 | 27.98 | 29.94 | 133,621 | +2.02(+7.24%) |
Mar 09, 2020 | 29.52 | 30.03 | 27.68 | 27.92 | 348,054 | -4.91(-14.95%) |
Mar 06, 2020 | 32.82 | 33.80 | 32.21 | 32.82 | 132,881 | -1.62(-4.71%) |
Mar 05, 2020 | 35.45 | 35.45 | 34.03 | 34.44 | 129,297 | -2.18(-5.96%) |
Mar 04, 2020 | 36.43 | 36.67 | 35.44 | 36.63 | 126,940 | +0.75(+2.10%) |
Mar 03, 2020 | 37.53 | 37.69 | 35.60 | 35.87 | 145,168 | -1.66(-4.43%) |