Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.28 | 32.28 | 31.53 | 31.99 | 28,661 | -0.70(-2.16%) |
May 28, 2020 | 33.87 | 33.87 | 32.69 | 32.69 | 28,224 | -1.38(-4.06%) |
May 27, 2020 | 32.93 | 34.08 | 32.69 | 34.08 | 22,628 | +2.33(+7.34%) |
May 26, 2020 | 30.95 | 32.08 | 30.90 | 31.75 | 37,192 | +2.03(+6.84%) |
May 22, 2020 | 30.07 | 30.17 | 29.42 | 29.71 | 22,685 | -0.27(-0.90%) |
May 21, 2020 | 29.85 | 30.36 | 29.85 | 29.98 | 32,312 | +0.01(+0.03%) |
May 20, 2020 | 29.03 | 30.11 | 28.99 | 29.97 | 29,404 | +1.53(+5.37%) |
May 19, 2020 | 29.65 | 29.68 | 28.45 | 28.45 | 12,641 | -1.45(-4.84%) |
May 18, 2020 | 28.49 | 29.97 | 28.49 | 29.89 | 36,256 | +2.66(+9.75%) |
May 15, 2020 | 27.13 | 27.40 | 26.88 | 27.24 | 18,370 | +0.05(+0.17%) |
May 14, 2020 | 26.27 | 27.21 | 25.37 | 27.19 | 47,246 | +0.38(+1.42%) |
May 13, 2020 | 28.04 | 28.26 | 26.33 | 26.81 | 38,707 | -1.38(-4.90%) |
May 12, 2020 | 30.00 | 30.00 | 28.19 | 28.19 | 12,035 | -1.59(-5.34%) |
May 11, 2020 | 30.61 | 30.62 | 29.53 | 29.78 | 35,870 | -1.32(-4.24%) |
May 08, 2020 | 30.15 | 31.13 | 30.15 | 31.10 | 16,710 | +1.65(+5.62%) |
May 07, 2020 | 29.70 | 30.37 | 29.39 | 29.45 | 13,688 | +0.09(+0.30%) |
May 06, 2020 | 30.54 | 30.64 | 29.31 | 29.36 | 30,523 | -0.88(-2.92%) |
May 05, 2020 | 31.68 | 32.03 | 30.21 | 30.25 | 13,666 | -0.80(-2.59%) |
May 04, 2020 | 30.90 | 31.10 | 30.50 | 31.05 | 18,470 | -0.23(-0.72%) |
May 01, 2020 | 31.58 | 31.70 | 30.76 | 31.28 | 17,042 | -1.38(-4.23%) |
Apr 30, 2020 | 33.14 | 33.14 | 32.44 | 32.66 | 24,333 | -1.44(-4.21%) |
Apr 29, 2020 | 32.68 | 34.59 | 32.68 | 34.09 | 18,606 | +1.94(+6.04%) |
Apr 28, 2020 | 32.00 | 32.48 | 31.68 | 32.15 | 27,233 | +0.93(+2.98%) |
Apr 27, 2020 | 29.56 | 31.56 | 29.48 | 31.22 | 44,764 | +1.99(+6.80%) |
Apr 24, 2020 | 28.86 | 29.41 | 28.63 | 29.23 | 17,484 | +0.48(+1.67%) |
Apr 23, 2020 | 28.83 | 29.23 | 28.65 | 28.75 | 20,812 | +0.38(+1.34%) |
Apr 22, 2020 | 29.22 | 29.47 | 28.28 | 28.37 | 14,599 | -0.25(-0.88%) |
Apr 21, 2020 | 28.21 | 28.85 | 28.21 | 28.63 | 19,113 | -0.60(-2.04%) |
Apr 20, 2020 | 28.74 | 29.74 | 28.74 | 29.22 | 23,937 | -0.19(-0.65%) |
Apr 17, 2020 | 28.58 | 29.59 | 28.58 | 29.41 | 39,727 | +1.97(+7.18%) |
Apr 16, 2020 | 28.46 | 28.47 | 26.88 | 27.44 | 21,574 | -0.89(-3.13%) |
Apr 15, 2020 | 29.11 | 29.37 | 28.26 | 28.33 | 27,821 | -1.86(-6.17%) |
Apr 14, 2020 | 31.30 | 31.62 | 29.82 | 30.19 | 16,829 | -0.37(-1.21%) |
Apr 13, 2020 | 31.55 | 31.72 | 30.34 | 30.56 | 25,715 | -1.98(-6.08%) |
Apr 09, 2020 | 30.88 | 32.56 | 30.85 | 32.54 | 20,472 | +2.42(+8.04%) |
Apr 08, 2020 | 29.44 | 30.30 | 29.20 | 30.12 | 12,174 | +1.07(+3.67%) |
Apr 07, 2020 | 30.00 | 30.27 | 28.73 | 29.05 | 43,530 | +0.28(+0.97%) |
Apr 06, 2020 | 28.41 | 28.93 | 28.30 | 28.77 | 29,434 | +1.67(+6.17%) |
Apr 03, 2020 | 28.37 | 28.55 | 26.72 | 27.10 | 9,627 | -1.40(-4.91%) |
Apr 02, 2020 | 27.59 | 28.80 | 27.59 | 28.50 | 48,384 | +0.66(+2.37%) |
Apr 01, 2020 | 28.16 | 28.42 | 27.70 | 27.84 | 30,601 | -1.65(-5.61%) |
Mar 31, 2020 | 29.50 | 29.72 | 29.22 | 29.50 | 13,532 | -0.07(-0.24%) |
Mar 30, 2020 | 28.92 | 29.57 | 28.68 | 29.57 | 71,836 | +0.58(+2.00%) |
Mar 27, 2020 | 28.75 | 29.67 | 28.75 | 28.99 | 20,140 | -0.72(-2.44%) |
Mar 26, 2020 | 28.30 | 30.06 | 28.15 | 29.71 | 19,008 | +1.65(+5.88%) |
Mar 25, 2020 | 28.46 | 28.69 | 27.41 | 28.06 | 16,781 | +0.04(+0.16%) |
Mar 24, 2020 | 27.19 | 28.09 | 26.84 | 28.02 | 18,094 | +2.42(+9.45%) |
Mar 23, 2020 | 26.82 | 27.17 | 24.59 | 25.60 | 19,497 | -1.48(-5.46%) |
Mar 20, 2020 | 29.50 | 29.70 | 27.08 | 27.08 | 15,402 | -2.20(-7.53%) |
Mar 19, 2020 | 27.45 | 29.58 | 26.95 | 29.28 | 17,586 | +1.51(+5.45%) |
Mar 18, 2020 | 29.07 | 29.56 | 27.48 | 27.77 | 12,262 | -3.17(-10.25%) |
Mar 17, 2020 | 28.82 | 30.95 | 28.18 | 30.94 | 24,697 | +2.69(+9.50%) |
Mar 16, 2020 | 29.58 | 29.58 | 27.80 | 28.25 | 22,823 | -3.32(-10.52%) |
Mar 13, 2020 | 30.62 | 31.57 | 29.77 | 31.57 | 24,777 | +2.67(+9.24%) |
Mar 12, 2020 | 29.38 | 31.14 | 28.49 | 28.90 | 97,910 | -2.70(-8.53%) |
Mar 11, 2020 | 32.82 | 32.90 | 31.40 | 31.60 | 52,198 | -2.01(-5.97%) |
Mar 10, 2020 | 33.29 | 33.72 | 31.94 | 33.61 | 32,659 | +1.32(+4.08%) |
Mar 09, 2020 | 33.93 | 34.12 | 32.27 | 32.29 | 29,607 | -4.80(-12.94%) |
Mar 06, 2020 | 37.05 | 37.73 | 36.35 | 37.09 | 32,367 | -1.08(-2.82%) |
Mar 05, 2020 | 39.04 | 39.07 | 37.64 | 38.17 | 28,844 | -1.76(-4.41%) |
Mar 04, 2020 | 39.59 | 39.93 | 38.78 | 39.93 | 68,325 | +0.77(+1.98%) |
Mar 03, 2020 | 40.14 | 40.73 | 38.91 | 39.15 | 40,150 | -1.21(-3.00%) |