Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.94 | 29.46 | 28.63 | 29.13 | 654,400 | +0.13(+0.45%) |
May 28, 2020 | 29.83 | 30.67 | 28.55 | 29.00 | 770,310 | -0.78(-2.62%) |
May 27, 2020 | 30.61 | 30.92 | 28.57 | 29.78 | 705,804 | -0.54(-1.78%) |
May 26, 2020 | 30.56 | 31.87 | 30.06 | 30.32 | 909,239 | +0.34(+1.13%) |
May 22, 2020 | 29.57 | 30.00 | 29.24 | 29.98 | 450,900 | +0.41(+1.39%) |
May 21, 2020 | 30.00 | 30.00 | 29.00 | 29.57 | 342,865 | -0.30(-1.00%) |
May 20, 2020 | 29.33 | 29.93 | 28.33 | 29.87 | 442,819 | +0.71(+2.43%) |
May 19, 2020 | 28.57 | 29.51 | 28.55 | 29.16 | 538,567 | +0.29(+1.00%) |
May 18, 2020 | 28.41 | 29.48 | 28.41 | 28.87 | 575,077 | +1.27(+4.60%) |
May 15, 2020 | 26.12 | 27.69 | 26.01 | 27.60 | 511,900 | +1.30(+4.94%) |
May 14, 2020 | 25.18 | 26.53 | 24.88 | 26.30 | 602,016 | +0.46(+1.78%) |
May 13, 2020 | 27.78 | 27.97 | 25.32 | 25.84 | 539,460 | -1.95(-7.02%) |
May 12, 2020 | 28.21 | 29.14 | 27.75 | 27.79 | 622,678 | +0.18(+0.65%) |
May 11, 2020 | 25.45 | 27.73 | 25.35 | 27.61 | 710,641 | +1.93(+7.52%) |
May 08, 2020 | 26.48 | 26.71 | 25.35 | 25.68 | 526,800 | -0.27(-1.04%) |
May 07, 2020 | 27.20 | 27.36 | 25.75 | 25.95 | 769,365 | -1.06(-3.92%) |
May 06, 2020 | 25.90 | 27.59 | 25.75 | 27.01 | 602,819 | +0.37(+1.37%) |
May 05, 2020 | 26.78 | 27.50 | 26.44 | 26.64 | 1,809,647 | +0.18(+0.70%) |
May 04, 2020 | 26.40 | 27.45 | 25.90 | 26.46 | 1,153,718 | -0.15(-0.56%) |
May 01, 2020 | 28.05 | 28.21 | 26.11 | 26.61 | 681,600 | -1.62(-5.74%) |
Apr 30, 2020 | 28.48 | 29.14 | 28.05 | 28.23 | 542,103 | -0.44(-1.53%) |
Apr 29, 2020 | 28.35 | 29.19 | 27.72 | 28.67 | 720,915 | +0.99(+3.58%) |
Apr 28, 2020 | 30.01 | 30.20 | 27.44 | 27.68 | 700,541 | -1.83(-6.20%) |
Apr 27, 2020 | 29.84 | 30.33 | 28.85 | 29.51 | 613,279 | +0.00(+0.00%) |
Apr 24, 2020 | 28.96 | 29.75 | 28.04 | 29.51 | 893,000 | +0.92(+3.22%) |
Apr 23, 2020 | 26.45 | 28.89 | 26.43 | 28.59 | 1,195,194 | +2.60(+10.00%) |
Apr 22, 2020 | 26.19 | 26.44 | 25.42 | 25.99 | 559,417 | +0.25(+0.97%) |
Apr 21, 2020 | 26.34 | 26.60 | 25.37 | 25.74 | 548,368 | -0.94(-3.52%) |
Apr 20, 2020 | 26.61 | 27.66 | 26.49 | 26.68 | 814,605 | -0.34(-1.26%) |
Apr 17, 2020 | 25.45 | 27.14 | 25.25 | 27.02 | 1,288,300 | +1.64(+6.46%) |
Apr 16, 2020 | 25.62 | 26.09 | 24.60 | 25.38 | 520,952 | -0.15(-0.59%) |
Apr 15, 2020 | 25.01 | 26.61 | 24.61 | 25.53 | 952,566 | -0.15(-0.58%) |
Apr 14, 2020 | 25.01 | 25.94 | 23.94 | 25.68 | 617,865 | +1.39(+5.72%) |
Apr 13, 2020 | 23.84 | 24.57 | 23.21 | 24.29 | 504,144 | +0.37(+1.55%) |
Apr 09, 2020 | 25.09 | 26.15 | 23.56 | 23.92 | 672,500 | -0.54(-2.21%) |
Apr 08, 2020 | 24.79 | 25.69 | 24.05 | 24.46 | 701,602 | +0.64(+2.69%) |
Apr 07, 2020 | 23.73 | 24.47 | 22.85 | 23.82 | 930,272 | +0.74(+3.21%) |
Apr 06, 2020 | 23.07 | 24.02 | 22.74 | 23.08 | 838,584 | +0.82(+3.68%) |
Apr 03, 2020 | 23.16 | 23.67 | 21.99 | 22.26 | 623,800 | -0.93(-4.01%) |
Apr 02, 2020 | 23.04 | 23.94 | 22.67 | 23.19 | 568,262 | +0.09(+0.39%) |
Apr 01, 2020 | 23.80 | 24.50 | 22.67 | 23.10 | 735,028 | -1.63(-6.59%) |
Mar 31, 2020 | 25.62 | 26.09 | 23.92 | 24.73 | 941,682 | -0.85(-3.32%) |
Mar 30, 2020 | 23.51 | 25.89 | 22.91 | 25.58 | 881,822 | +2.22(+9.50%) |
Mar 27, 2020 | 22.97 | 24.63 | 22.20 | 23.36 | 1,351,100 | -0.30(-1.27%) |
Mar 26, 2020 | 23.48 | 24.60 | 23.20 | 23.66 | 1,074,312 | +0.60(+2.60%) |
Mar 25, 2020 | 23.71 | 24.18 | 23.00 | 23.06 | 883,107 | -0.13(-0.56%) |
Mar 24, 2020 | 21.69 | 23.59 | 21.54 | 23.19 | 818,721 | +2.66(+12.96%) |
Mar 23, 2020 | 20.06 | 21.32 | 19.19 | 20.53 | 1,333,897 | +0.84(+4.27%) |
Mar 20, 2020 | 18.81 | 21.28 | 18.35 | 19.69 | 1,218,800 | +1.17(+6.32%) |
Mar 19, 2020 | 18.55 | 19.12 | 17.83 | 18.52 | 1,017,996 | +0.72(+4.04%) |
Mar 18, 2020 | 19.13 | 19.93 | 16.65 | 17.80 | 958,823 | -2.25(-11.22%) |
Mar 17, 2020 | 19.96 | 21.93 | 19.41 | 20.05 | 1,415,276 | +0.54(+2.77%) |
Mar 16, 2020 | 20.14 | 22.09 | 18.80 | 19.51 | 1,243,887 | -2.50(-11.36%) |
Mar 13, 2020 | 21.56 | 22.34 | 20.33 | 22.01 | 1,355,100 | +1.00(+4.76%) |
Mar 12, 2020 | 21.87 | 22.77 | 20.80 | 21.01 | 1,690,476 | -1.68(-7.40%) |
Mar 11, 2020 | 23.66 | 24.10 | 22.61 | 22.69 | 836,296 | -1.40(-5.81%) |
Mar 10, 2020 | 23.99 | 24.45 | 22.55 | 24.09 | 954,951 | +0.90(+3.88%) |
Mar 09, 2020 | 21.85 | 23.35 | 21.33 | 23.19 | 1,389,089 | -1.05(-4.33%) |
Mar 06, 2020 | 25.56 | 25.95 | 23.32 | 24.24 | 1,601,900 | -2.12(-8.04%) |
Mar 05, 2020 | 26.62 | 28.00 | 26.00 | 26.36 | 1,447,942 | -1.00(-3.65%) |
Mar 04, 2020 | 25.94 | 27.76 | 24.00 | 27.36 | 4,469,202 | +2.44(+9.79%) |
Mar 03, 2020 | 23.50 | 26.29 | 23.02 | 24.92 | 1,356,602 | -0.33(-1.31%) |