Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.40 | 31.88 | 31.33 | 31.74 | 27,990 | +0.27(+0.87%) |
May 28, 2020 | 32.34 | 32.51 | 31.30 | 31.47 | 43,968 | -0.74(-2.29%) |
May 27, 2020 | 32.03 | 32.21 | 30.84 | 32.20 | 63,472 | +0.65(+2.05%) |
May 26, 2020 | 31.03 | 31.79 | 31.03 | 31.56 | 91,625 | +1.54(+5.13%) |
May 22, 2020 | 30.42 | 30.54 | 29.92 | 30.02 | 29,417 | -0.41(-1.33%) |
May 21, 2020 | 30.60 | 30.75 | 30.07 | 30.42 | 35,702 | -0.28(-0.90%) |
May 20, 2020 | 30.92 | 31.31 | 30.52 | 30.70 | 61,288 | +0.36(+1.17%) |
May 19, 2020 | 30.12 | 30.96 | 30.11 | 30.35 | 101,516 | +0.25(+0.82%) |
May 18, 2020 | 29.19 | 30.15 | 29.13 | 30.10 | 72,727 | +2.06(+7.34%) |
May 15, 2020 | 27.70 | 28.15 | 27.38 | 28.04 | 13,940 | +0.09(+0.33%) |
May 14, 2020 | 27.29 | 27.95 | 26.34 | 27.95 | 67,651 | +0.21(+0.76%) |
May 13, 2020 | 28.95 | 28.99 | 27.42 | 27.74 | 95,485 | -1.35(-4.64%) |
May 12, 2020 | 30.15 | 30.36 | 29.04 | 29.09 | 62,780 | -0.90(-3.00%) |
May 11, 2020 | 29.97 | 30.14 | 29.54 | 29.99 | 137,806 | -0.21(-0.71%) |
May 08, 2020 | 29.42 | 30.24 | 29.33 | 30.20 | 84,300 | +1.31(+4.54%) |
May 07, 2020 | 28.79 | 28.98 | 28.42 | 28.89 | 606,296 | +0.37(+1.31%) |
May 06, 2020 | 28.23 | 28.72 | 27.99 | 28.52 | 52,703 | +0.63(+2.25%) |
May 05, 2020 | 28.41 | 28.71 | 27.83 | 27.89 | 43,906 | +0.06(+0.23%) |
May 04, 2020 | 27.21 | 27.83 | 26.88 | 27.82 | 38,925 | +0.39(+1.43%) |
May 01, 2020 | 28.35 | 28.35 | 27.01 | 27.43 | 101,533 | -1.68(-5.76%) |
Apr 30, 2020 | 29.95 | 29.95 | 28.99 | 29.11 | 79,001 | -1.07(-3.53%) |
Apr 29, 2020 | 29.15 | 30.35 | 29.11 | 30.17 | 147,737 | +1.74(+6.12%) |
Apr 28, 2020 | 28.60 | 28.90 | 27.91 | 28.43 | 48,637 | +0.39(+1.40%) |
Apr 27, 2020 | 27.22 | 28.14 | 27.22 | 28.04 | 169,805 | +1.12(+4.16%) |
Apr 24, 2020 | 27.09 | 27.25 | 26.53 | 26.92 | 109,437 | -0.05(-0.20%) |
Apr 23, 2020 | 26.86 | 27.42 | 26.84 | 26.98 | 174,851 | +0.46(+1.72%) |
Apr 22, 2020 | 26.03 | 26.69 | 25.92 | 26.52 | 84,222 | +1.07(+4.19%) |
Apr 21, 2020 | 25.82 | 26.16 | 25.24 | 25.45 | 49,284 | -0.90(-3.42%) |
Apr 20, 2020 | 26.39 | 26.98 | 26.20 | 26.36 | 81,274 | -0.66(-2.43%) |
Apr 17, 2020 | 26.83 | 27.10 | 26.57 | 27.01 | 63,993 | +1.06(+4.07%) |
Apr 16, 2020 | 26.26 | 26.28 | 25.51 | 25.96 | 65,600 | -0.20(-0.77%) |
Apr 15, 2020 | 26.47 | 26.47 | 25.86 | 26.16 | 115,127 | -1.07(-3.92%) |
Apr 14, 2020 | 27.17 | 27.62 | 26.70 | 27.22 | 167,567 | +0.87(+3.32%) |
Apr 13, 2020 | 26.61 | 26.62 | 25.63 | 26.35 | 62,131 | -0.28(-1.06%) |
Apr 09, 2020 | 26.60 | 27.29 | 26.16 | 26.63 | 75,958 | +0.59(+2.27%) |
Apr 08, 2020 | 25.20 | 26.16 | 24.94 | 26.04 | 129,597 | +1.27(+5.11%) |
Apr 07, 2020 | 25.47 | 25.81 | 24.72 | 24.77 | 203,893 | +0.54(+2.22%) |
Apr 06, 2020 | 23.51 | 24.35 | 23.51 | 24.23 | 67,375 | +1.80(+8.04%) |
Apr 03, 2020 | 22.93 | 23.23 | 22.10 | 22.43 | 46,540 | -0.54(-2.34%) |
Apr 02, 2020 | 22.68 | 23.66 | 22.46 | 22.97 | 127,130 | +0.27(+1.20%) |
Apr 01, 2020 | 23.44 | 23.75 | 22.53 | 22.69 | 111,504 | -1.73(-7.09%) |
Mar 31, 2020 | 24.53 | 24.91 | 24.08 | 24.42 | 183,871 | -0.03(-0.11%) |
Mar 30, 2020 | 24.36 | 24.51 | 23.79 | 24.45 | 105,476 | +0.10(+0.41%) |
Mar 27, 2020 | 25.38 | 25.38 | 24.32 | 24.35 | 278,038 | -1.96(-7.44%) |
Mar 26, 2020 | 25.81 | 26.83 | 25.72 | 26.31 | 144,455 | +0.87(+3.40%) |
Mar 25, 2020 | 24.92 | 26.69 | 24.14 | 25.44 | 171,162 | +1.07(+4.37%) |
Mar 24, 2020 | 22.87 | 24.51 | 22.87 | 24.38 | 182,266 | +3.08(+14.46%) |
Mar 23, 2020 | 21.74 | 21.80 | 20.48 | 21.30 | 138,935 | -0.48(-2.18%) |
Mar 20, 2020 | 22.62 | 23.53 | 21.49 | 21.78 | 137,885 | -0.16(-0.74%) |
Mar 19, 2020 | 20.52 | 22.35 | 20.17 | 21.94 | 147,660 | +1.21(+5.82%) |
Mar 18, 2020 | 21.95 | 22.48 | 20.13 | 20.73 | 108,337 | -3.02(-12.71%) |
Mar 17, 2020 | 22.49 | 23.76 | 21.28 | 23.75 | 100,261 | +1.63(+7.38%) |
Mar 16, 2020 | 22.68 | 23.67 | 22.06 | 22.12 | 236,292 | -3.74(-14.48%) |
Mar 13, 2020 | 26.80 | 27.11 | 24.44 | 25.86 | 119,243 | +0.79(+3.15%) |
Mar 12, 2020 | 26.14 | 26.70 | 25.02 | 25.08 | 266,752 | -3.90(-13.45%) |
Mar 11, 2020 | 30.19 | 30.42 | 28.50 | 28.97 | 133,618 | -2.31(-7.39%) |
Mar 10, 2020 | 31.80 | 32.00 | 29.93 | 31.29 | 106,614 | +1.22(+4.07%) |
Mar 09, 2020 | 30.83 | 31.59 | 29.99 | 30.06 | 384,688 | -3.97(-11.67%) |
Mar 06, 2020 | 34.38 | 34.70 | 33.46 | 34.03 | 121,670 | -1.45(-4.08%) |
Mar 05, 2020 | 34.94 | 36.03 | 34.94 | 35.48 | 97,873 | -0.47(-1.31%) |
Mar 04, 2020 | 35.66 | 35.99 | 35.02 | 35.95 | 130,241 | +1.05(+3.01%) |
Mar 03, 2020 | 35.40 | 36.38 | 34.36 | 34.90 | 213,411 | -0.13(-0.36%) |