Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.77 | 31.24 | 30.65 | 31.24 | 2,800 | +0.59(+1.93%) |
May 28, 2020 | 30.93 | 30.99 | 30.65 | 30.65 | 10,896 | -0.08(-0.26%) |
May 27, 2020 | 30.79 | 30.79 | 30.34 | 30.73 | 2,311 | -0.31(-1.01%) |
May 26, 2020 | 31.14 | 31.27 | 31.04 | 31.04 | 11,398 | +1.01(+3.37%) |
May 22, 2020 | 30.02 | 30.03 | 29.95 | 30.03 | 800 | +0.22(+0.73%) |
May 21, 2020 | 29.96 | 29.98 | 29.75 | 29.81 | 5,573 | +0.05(+0.15%) |
May 20, 2020 | 29.86 | 29.99 | 29.64 | 29.77 | 4,551 | +0.64(+2.21%) |
May 19, 2020 | 29.10 | 29.48 | 29.10 | 29.12 | 2,716 | -0.23(-0.77%) |
May 18, 2020 | 29.23 | 29.46 | 29.23 | 29.35 | 4,180 | +0.80(+2.80%) |
May 15, 2020 | 28.26 | 28.55 | 28.26 | 28.55 | 2,500 | -0.02(-0.06%) |
May 14, 2020 | 28.05 | 28.57 | 28.05 | 28.57 | 2,058 | -0.14(-0.48%) |
May 13, 2020 | 29.00 | 29.13 | 28.53 | 28.70 | 3,941 | -0.36(-1.22%) |
May 12, 2020 | 29.44 | 29.49 | 29.06 | 29.06 | 3,283 | -0.28(-0.95%) |
May 11, 2020 | 28.95 | 29.34 | 28.90 | 29.34 | 2,142 | +0.67(+2.33%) |
May 08, 2020 | 28.35 | 28.67 | 28.35 | 28.67 | 3,500 | +0.70(+2.50%) |
May 07, 2020 | 28.10 | 28.10 | 27.89 | 27.97 | 5,230 | +0.98(+3.64%) |
May 06, 2020 | 26.81 | 27.07 | 26.81 | 26.99 | 3,424 | +0.77(+2.93%) |
May 05, 2020 | 26.40 | 26.50 | 26.22 | 26.22 | 5,912 | +0.20(+0.76%) |
May 04, 2020 | 25.74 | 26.02 | 25.74 | 26.02 | 781 | +0.28(+1.08%) |
May 01, 2020 | 26.27 | 26.27 | 25.66 | 25.74 | 3,600 | -0.79(-2.99%) |
Apr 30, 2020 | 26.79 | 26.79 | 26.46 | 26.54 | 9,177 | -0.45(-1.66%) |
Apr 29, 2020 | 26.85 | 27.02 | 26.85 | 26.98 | 1,923 | +0.78(+2.99%) |
Apr 28, 2020 | 26.59 | 26.59 | 26.09 | 26.20 | 1,945 | +0.36(+1.40%) |
Apr 27, 2020 | 25.61 | 25.84 | 25.58 | 25.84 | 2,510 | +0.58(+2.31%) |
Apr 24, 2020 | 25.19 | 25.25 | 25.19 | 25.25 | 600 | +0.26(+1.03%) |
Apr 23, 2020 | 25.25 | 25.36 | 24.91 | 25.00 | 3,142 | -0.17(-0.68%) |
Apr 22, 2020 | 25.00 | 25.18 | 25.00 | 25.17 | 3,358 | +0.71(+2.92%) |
Apr 21, 2020 | 24.67 | 24.67 | 24.24 | 24.45 | 3,163 | -0.59(-2.34%) |
Apr 20, 2020 | 24.93 | 25.41 | 24.93 | 25.04 | 4,895 | +0.02(+0.07%) |
Apr 17, 2020 | 25.00 | 25.03 | 24.85 | 25.02 | 3,300 | +0.26(+1.05%) |
Apr 16, 2020 | 24.58 | 24.78 | 24.56 | 24.76 | 1,841 | +0.59(+2.42%) |
Apr 15, 2020 | 24.03 | 24.20 | 23.86 | 24.18 | 6,011 | -0.11(-0.44%) |
Apr 14, 2020 | 24.08 | 24.41 | 24.08 | 24.28 | 1,599 | +0.78(+3.30%) |
Apr 13, 2020 | 23.53 | 23.53 | 23.23 | 23.51 | 2,396 | -0.05(-0.23%) |
Apr 09, 2020 | 23.87 | 23.87 | 23.50 | 23.56 | 1,500 | +0.69(+3.00%) |
Apr 08, 2020 | 22.65 | 22.88 | 22.65 | 22.88 | 2,601 | +0.42(+1.87%) |
Apr 07, 2020 | 23.06 | 23.09 | 22.46 | 22.46 | 3,730 | +0.36(+1.63%) |
Apr 06, 2020 | 21.64 | 22.10 | 21.64 | 22.10 | 4,645 | +1.34(+6.44%) |
Apr 03, 2020 | 20.96 | 20.96 | 20.64 | 20.76 | 800 | -0.37(-1.76%) |
Apr 02, 2020 | 21.10 | 21.13 | 20.90 | 21.13 | 1,343 | -0.02(-0.09%) |
Apr 01, 2020 | 21.26 | 21.39 | 21.15 | 21.15 | 1,580 | -0.57(-2.61%) |
Mar 31, 2020 | 22.03 | 22.03 | 21.65 | 21.71 | 1,517 | -0.04(-0.16%) |
Mar 30, 2020 | 21.60 | 21.75 | 21.60 | 21.75 | 1,187 | +0.16(+0.74%) |
Mar 27, 2020 | 21.50 | 21.73 | 21.44 | 21.59 | 1,300 | -0.71(-3.20%) |
Mar 26, 2020 | 21.85 | 22.30 | 21.85 | 22.30 | 2,341 | +0.66(+3.03%) |
Mar 25, 2020 | 21.17 | 21.78 | 21.17 | 21.65 | 2,264 | +0.49(+2.33%) |
Mar 24, 2020 | 20.86 | 21.18 | 20.81 | 21.15 | 2,222 | +1.72(+8.87%) |
Mar 23, 2020 | 19.51 | 19.51 | 19.41 | 19.43 | 1,336 | -0.01(-0.06%) |
Mar 20, 2020 | 19.44 | 19.44 | 19.44 | 19.44 | 100 | -0.09(-0.46%) |
Mar 19, 2020 | 19.38 | 19.64 | 19.34 | 19.53 | 1,061 | +0.19(+0.98%) |
Mar 18, 2020 | 19.58 | 19.58 | 19.34 | 19.34 | 975 | -0.79(-3.92%) |
Mar 17, 2020 | 19.33 | 20.13 | 19.33 | 20.13 | 684 | +1.02(+5.34%) |
Mar 16, 2020 | 18.57 | 19.75 | 18.57 | 19.11 | 1,372 | -1.94(-9.22%) |
Mar 13, 2020 | 20.47 | 21.05 | 20.47 | 21.05 | 700 | +0.62(+3.04%) |
Mar 12, 2020 | 20.51 | 20.57 | 20.09 | 20.43 | 2,535 | -2.24(-9.87%) |
Mar 11, 2020 | 23.01 | 23.01 | 22.60 | 22.66 | 2,878 | -1.43(-5.95%) |
Mar 10, 2020 | 24.08 | 24.10 | 24.08 | 24.10 | 244 | +0.71(+3.04%) |
Mar 09, 2020 | 23.25 | 23.71 | 23.25 | 23.39 | 5,034 | -1.85(-7.32%) |
Mar 06, 2020 | 25.09 | 25.23 | 25.09 | 25.23 | 100 | -0.61(-2.37%) |
Mar 05, 2020 | 25.78 | 25.85 | 25.75 | 25.85 | 572 | -0.27(-1.05%) |
Mar 04, 2020 | 26.12 | 26.12 | 26.12 | 26.12 | 43 | +0.82(+3.23%) |
Mar 03, 2020 | 28.26 | 28.26 | 25.30 | 25.30 | 1,403 | -0.39(-1.53%) |