Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.34 | 29.50 | 28.84 | 29.12 | 80,612 | -0.15(-0.51%) |
May 28, 2020 | 29.29 | 29.36 | 28.91 | 29.27 | 42,842 | +0.12(+0.43%) |
May 27, 2020 | 29.01 | 29.56 | 28.82 | 29.14 | 54,327 | +0.30(+1.04%) |
May 26, 2020 | 28.37 | 28.85 | 28.37 | 28.84 | 44,041 | +0.57(+2.03%) |
May 22, 2020 | 27.95 | 28.27 | 27.55 | 28.27 | 61,030 | +0.48(+1.74%) |
May 21, 2020 | 27.51 | 28.01 | 27.18 | 27.78 | 109,248 | +0.34(+1.24%) |
May 20, 2020 | 27.11 | 27.52 | 26.96 | 27.44 | 62,080 | +0.60(+2.23%) |
May 19, 2020 | 27.14 | 27.48 | 26.59 | 26.84 | 44,491 | -0.22(-0.83%) |
May 18, 2020 | 26.81 | 27.09 | 26.69 | 27.07 | 104,403 | +1.18(+4.57%) |
May 15, 2020 | 25.40 | 26.31 | 25.25 | 25.89 | 64,033 | +0.35(+1.37%) |
May 14, 2020 | 25.52 | 25.75 | 24.58 | 25.54 | 142,285 | -0.44(-1.70%) |
May 13, 2020 | 27.15 | 27.27 | 25.47 | 25.98 | 129,969 | -1.30(-4.75%) |
May 12, 2020 | 27.87 | 27.89 | 27.05 | 27.27 | 80,800 | -0.36(-1.30%) |
May 11, 2020 | 27.75 | 27.96 | 27.36 | 27.63 | 95,518 | -0.15(-0.53%) |
May 08, 2020 | 28.10 | 28.32 | 27.75 | 27.78 | 89,734 | -0.10(-0.35%) |
May 07, 2020 | 28.28 | 28.41 | 27.74 | 27.88 | 47,759 | -0.05(-0.18%) |
May 06, 2020 | 28.50 | 28.50 | 27.75 | 27.93 | 87,003 | -0.24(-0.87%) |
May 05, 2020 | 28.72 | 28.83 | 27.98 | 28.17 | 69,969 | -0.04(-0.14%) |
May 04, 2020 | 28.35 | 28.50 | 27.74 | 28.21 | 202,027 | -0.14(-0.49%) |
May 01, 2020 | 28.19 | 28.61 | 27.91 | 28.35 | 118,581 | +0.15(+0.52%) |
Apr 30, 2020 | 28.67 | 28.71 | 28.02 | 28.20 | 113,629 | +0.10(+0.35%) |
Apr 29, 2020 | 28.19 | 28.67 | 28.10 | 28.10 | 197,310 | -0.05(-0.17%) |
Apr 28, 2020 | 28.23 | 28.40 | 27.87 | 28.15 | 88,163 | +0.16(+0.58%) |
Apr 27, 2020 | 27.84 | 28.06 | 27.48 | 27.99 | 118,030 | -0.15(-0.52%) |
Apr 24, 2020 | 27.81 | 28.19 | 27.09 | 28.14 | 132,576 | +0.85(+3.10%) |
Apr 23, 2020 | 26.77 | 27.53 | 26.57 | 27.29 | 103,057 | +1.16(+4.46%) |
Apr 22, 2020 | 25.78 | 26.27 | 25.64 | 26.13 | 90,920 | +0.34(+1.33%) |
Apr 21, 2020 | 24.91 | 25.91 | 24.78 | 25.78 | 84,075 | +0.09(+0.35%) |
Apr 20, 2020 | 25.25 | 25.69 | 24.85 | 25.69 | 165,903 | -0.11(-0.44%) |
Apr 17, 2020 | 25.21 | 26.37 | 25.01 | 25.81 | 97,959 | +0.83(+3.33%) |
Apr 16, 2020 | 24.44 | 25.16 | 24.14 | 24.98 | 178,629 | +0.82(+3.41%) |
Apr 15, 2020 | 24.44 | 24.45 | 23.65 | 24.15 | 122,100 | -0.89(-3.55%) |
Apr 14, 2020 | 25.18 | 25.98 | 24.60 | 25.04 | 104,058 | -0.24(-0.97%) |
Apr 13, 2020 | 24.13 | 25.82 | 23.31 | 25.29 | 110,800 | +1.28(+5.33%) |
Apr 09, 2020 | 23.49 | 24.62 | 23.22 | 24.01 | 144,237 | +0.19(+0.79%) |
Apr 08, 2020 | 23.75 | 23.91 | 22.58 | 23.82 | 168,148 | +0.95(+4.17%) |
Apr 07, 2020 | 23.75 | 24.08 | 22.30 | 22.87 | 161,280 | +0.04(+0.18%) |
Apr 06, 2020 | 22.76 | 23.16 | 22.11 | 22.83 | 243,629 | +0.82(+3.74%) |
Apr 03, 2020 | 21.99 | 22.21 | 21.24 | 22.00 | 61,991 | +0.14(+0.63%) |
Apr 02, 2020 | 21.59 | 22.61 | 21.26 | 21.86 | 68,033 | +0.32(+1.47%) |
Apr 01, 2020 | 21.51 | 21.79 | 20.06 | 21.55 | 120,138 | -0.22(-1.01%) |
Mar 31, 2020 | 22.69 | 22.96 | 21.71 | 21.77 | 148,202 | -0.91(-4.02%) |
Mar 30, 2020 | 20.85 | 22.85 | 20.05 | 22.68 | 233,090 | +1.29(+6.02%) |
Mar 27, 2020 | 21.21 | 21.79 | 20.41 | 21.39 | 144,237 | -0.19(-0.87%) |
Mar 26, 2020 | 20.28 | 21.75 | 20.04 | 21.58 | 219,433 | +0.98(+4.75%) |
Mar 25, 2020 | 20.37 | 21.60 | 18.83 | 20.60 | 144,510 | +0.77(+3.86%) |
Mar 24, 2020 | 19.14 | 20.65 | 19.14 | 19.84 | 185,726 | +1.32(+7.13%) |
Mar 23, 2020 | 20.54 | 20.79 | 17.47 | 18.52 | 553,016 | -2.84(-13.31%) |
Mar 20, 2020 | 19.10 | 22.24 | 19.10 | 21.36 | 394,168 | +2.56(+13.60%) |
Mar 19, 2020 | 18.52 | 20.23 | 17.11 | 18.80 | 392,644 | +0.26(+1.41%) |
Mar 18, 2020 | 20.37 | 20.76 | 16.81 | 18.54 | 391,658 | -2.22(-10.68%) |
Mar 17, 2020 | 21.61 | 21.68 | 20.37 | 20.76 | 211,712 | -0.65(-3.04%) |
Mar 16, 2020 | 23.22 | 23.22 | 21.20 | 21.41 | 261,595 | -3.16(-12.86%) |
Mar 13, 2020 | 23.63 | 25.04 | 23.19 | 24.57 | 307,502 | +1.02(+4.32%) |
Mar 12, 2020 | 24.15 | 24.32 | 19.30 | 23.55 | 579,808 | -2.04(-7.96%) |
Mar 11, 2020 | 25.60 | 25.68 | 25.16 | 25.59 | 227,770 | -0.33(-1.26%) |
Mar 10, 2020 | 25.86 | 26.19 | 24.91 | 25.91 | 234,356 | +0.66(+2.61%) |
Mar 09, 2020 | 23.62 | 26.62 | 23.62 | 25.25 | 322,299 | -3.07(-10.84%) |
Mar 06, 2020 | 29.40 | 29.57 | 28.06 | 28.32 | 199,355 | -1.80(-5.98%) |
Mar 05, 2020 | 30.27 | 30.42 | 29.59 | 30.12 | 50,661 | -0.59(-1.94%) |
Mar 04, 2020 | 30.14 | 30.74 | 30.09 | 30.72 | 73,328 | +0.74(+2.47%) |
Mar 03, 2020 | 30.48 | 30.48 | 29.88 | 29.98 | 153,192 | -0.50(-1.66%) |