Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.45 | 29.65 | 29.08 | 29.46 | 283,891 | -0.27(-0.92%) |
May 28, 2020 | 30.70 | 30.70 | 29.64 | 29.73 | 726,849 | -0.68(-2.24%) |
May 27, 2020 | 30.00 | 30.46 | 29.44 | 30.41 | 450,203 | +1.05(+3.57%) |
May 26, 2020 | 29.22 | 29.58 | 29.18 | 29.36 | 476,854 | +1.14(+4.05%) |
May 22, 2020 | 28.17 | 28.27 | 27.87 | 28.22 | 471,671 | +0.08(+0.27%) |
May 21, 2020 | 28.05 | 28.30 | 27.87 | 28.14 | 333,516 | +0.08(+0.27%) |
May 20, 2020 | 27.77 | 28.19 | 27.77 | 28.07 | 241,166 | +0.77(+2.80%) |
May 19, 2020 | 27.65 | 27.95 | 27.30 | 27.30 | 289,162 | -0.48(-1.73%) |
May 18, 2020 | 27.03 | 27.88 | 27.02 | 27.78 | 522,407 | +1.87(+7.22%) |
May 15, 2020 | 25.46 | 26.05 | 25.40 | 25.91 | 321,045 | +0.21(+0.81%) |
May 14, 2020 | 24.96 | 25.72 | 24.36 | 25.71 | 3,413,020 | +0.24(+0.93%) |
May 13, 2020 | 26.24 | 26.24 | 25.18 | 25.47 | 939,942 | -1.03(-3.89%) |
May 12, 2020 | 27.64 | 27.68 | 26.50 | 26.50 | 650,497 | -1.03(-3.74%) |
May 11, 2020 | 27.61 | 27.81 | 27.24 | 27.53 | 354,948 | -0.44(-1.59%) |
May 08, 2020 | 27.37 | 28.01 | 27.27 | 27.97 | 273,730 | +1.09(+4.04%) |
May 07, 2020 | 26.77 | 27.15 | 26.75 | 26.89 | 409,921 | +0.43(+1.64%) |
May 06, 2020 | 26.99 | 27.15 | 26.45 | 26.45 | 331,925 | -0.44(-1.65%) |
May 05, 2020 | 27.26 | 27.68 | 26.82 | 26.90 | 351,729 | +0.10(+0.39%) |
May 04, 2020 | 26.50 | 26.92 | 26.20 | 26.79 | 426,502 | -0.09(-0.35%) |
May 01, 2020 | 27.37 | 27.41 | 26.58 | 26.89 | 418,322 | -1.15(-4.11%) |
Apr 30, 2020 | 28.44 | 28.44 | 27.94 | 28.04 | 312,967 | -0.94(-3.26%) |
Apr 29, 2020 | 28.38 | 29.18 | 28.26 | 28.98 | 496,756 | +1.37(+4.96%) |
Apr 28, 2020 | 27.61 | 27.98 | 27.23 | 27.61 | 375,839 | +0.59(+2.17%) |
Apr 27, 2020 | 26.03 | 27.19 | 26.02 | 27.03 | 713,950 | +1.21(+4.68%) |
Apr 24, 2020 | 25.73 | 25.97 | 25.34 | 25.82 | 714,069 | +0.31(+1.22%) |
Apr 23, 2020 | 25.28 | 25.93 | 25.28 | 25.51 | 3,375,118 | +0.34(+1.35%) |
Apr 22, 2020 | 25.37 | 25.42 | 25.09 | 25.17 | 327,614 | +0.24(+0.95%) |
Apr 21, 2020 | 25.20 | 25.20 | 24.73 | 24.93 | 675,565 | -0.63(-2.48%) |
Apr 20, 2020 | 25.58 | 26.04 | 25.37 | 25.56 | 1,833,433 | -0.52(-1.99%) |
Apr 17, 2020 | 25.78 | 26.28 | 25.77 | 26.08 | 1,154,409 | +1.09(+4.35%) |
Apr 16, 2020 | 25.32 | 25.39 | 24.59 | 25.00 | 2,278,182 | -0.30(-1.20%) |
Apr 15, 2020 | 25.45 | 25.65 | 25.07 | 25.30 | 647,799 | -1.16(-4.39%) |
Apr 14, 2020 | 26.58 | 26.89 | 26.15 | 26.46 | 629,343 | +0.48(+1.86%) |
Apr 13, 2020 | 26.58 | 26.67 | 25.66 | 25.98 | 5,064,423 | -0.82(-3.07%) |
Apr 09, 2020 | 26.31 | 27.10 | 26.29 | 26.80 | 869,035 | +1.13(+4.42%) |
Apr 08, 2020 | 24.78 | 25.83 | 24.62 | 25.67 | 472,467 | +1.20(+4.90%) |
Apr 07, 2020 | 25.02 | 25.71 | 24.36 | 24.47 | 540,671 | +0.27(+1.13%) |
Apr 06, 2020 | 23.27 | 24.30 | 23.27 | 24.19 | 851,794 | +1.81(+8.10%) |
Apr 03, 2020 | 22.89 | 23.11 | 22.00 | 22.38 | 636,586 | -0.67(-2.91%) |
Apr 02, 2020 | 22.66 | 23.62 | 22.48 | 23.05 | 722,563 | +0.19(+0.83%) |
Apr 01, 2020 | 23.32 | 23.55 | 22.65 | 22.86 | 843,025 | -1.58(-6.46%) |
Mar 31, 2020 | 24.43 | 24.84 | 24.03 | 24.44 | 610,419 | -0.13(-0.54%) |
Mar 30, 2020 | 24.22 | 24.64 | 23.72 | 24.57 | 3,466,784 | +0.32(+1.32%) |
Mar 27, 2020 | 24.19 | 24.83 | 23.88 | 24.25 | 996,373 | -0.92(-3.64%) |
Mar 26, 2020 | 24.09 | 25.33 | 24.04 | 25.17 | 664,444 | +1.28(+5.38%) |
Mar 25, 2020 | 23.31 | 24.79 | 22.86 | 23.88 | 712,181 | +0.67(+2.90%) |
Mar 24, 2020 | 22.15 | 23.28 | 22.15 | 23.21 | 1,059,008 | +1.97(+9.26%) |
Mar 23, 2020 | 21.72 | 21.82 | 20.53 | 21.24 | 3,099,213 | -0.59(-2.72%) |
Mar 20, 2020 | 22.91 | 23.46 | 21.67 | 21.83 | 925,807 | -0.98(-4.29%) |
Mar 19, 2020 | 21.30 | 23.06 | 20.76 | 22.81 | 1,703,901 | +1.23(+5.72%) |
Mar 18, 2020 | 22.49 | 23.27 | 20.76 | 21.58 | 929,781 | -2.33(-9.73%) |
Mar 17, 2020 | 23.44 | 24.32 | 22.60 | 23.91 | 2,271,870 | +0.80(+3.46%) |
Mar 16, 2020 | 23.58 | 24.84 | 22.87 | 23.11 | 3,745,364 | -3.61(-13.50%) |
Mar 13, 2020 | 26.02 | 26.71 | 24.65 | 26.71 | 1,158,295 | +2.04(+8.28%) |
Mar 12, 2020 | 25.83 | 26.33 | 24.19 | 24.67 | 7,336,480 | -3.17(-11.40%) |
Mar 11, 2020 | 28.90 | 29.07 | 27.53 | 27.84 | 3,552,278 | -1.90(-6.39%) |
Mar 10, 2020 | 29.76 | 29.76 | 28.31 | 29.74 | 913,321 | +1.02(+3.54%) |
Mar 09, 2020 | 29.30 | 30.32 | 28.64 | 28.73 | 8,782,149 | -3.16(-9.92%) |
Mar 06, 2020 | 31.48 | 32.20 | 31.18 | 31.89 | 2,150,057 | -0.63(-1.94%) |
Mar 05, 2020 | 33.00 | 33.16 | 32.17 | 32.52 | 542,218 | -1.27(-3.76%) |
Mar 04, 2020 | 33.37 | 33.83 | 33.01 | 33.79 | 421,426 | +0.91(+2.78%) |
Mar 03, 2020 | 33.64 | 34.18 | 32.56 | 32.88 | 561,252 | -0.73(-2.16%) |