Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.75 | 31.09 | 30.75 | 31.09 | 1,739 | +0.16(+0.50%) |
May 28, 2020 | 31.05 | 31.05 | 30.94 | 30.94 | 562 | +0.03(+0.10%) |
May 27, 2020 | 30.73 | 30.91 | 30.34 | 30.91 | 2,402 | +0.55(+1.81%) |
May 26, 2020 | 30.53 | 30.53 | 30.36 | 30.36 | 379 | +0.55(+1.86%) |
May 22, 2020 | 29.78 | 29.80 | 29.77 | 29.80 | 1,432 | +0.11(+0.36%) |
May 21, 2020 | 29.91 | 29.95 | 29.69 | 29.69 | 6,551 | -0.21(-0.71%) |
May 20, 2020 | 29.91 | 29.91 | 29.91 | 29.91 | 152 | +0.39(+1.34%) |
May 19, 2020 | 29.82 | 29.87 | 29.51 | 29.51 | 1,744 | -0.31(-1.03%) |
May 18, 2020 | 29.56 | 29.82 | 29.50 | 29.82 | 2,398 | +1.24(+4.32%) |
May 15, 2020 | 28.56 | 28.59 | 28.34 | 28.59 | 25,678 | +0.06(+0.22%) |
May 14, 2020 | 27.81 | 28.52 | 27.76 | 28.52 | 2,124 | +0.38(+1.34%) |
May 13, 2020 | 28.49 | 28.49 | 27.93 | 28.15 | 1,686 | -0.69(-2.40%) |
May 12, 2020 | 29.30 | 29.30 | 28.84 | 28.84 | 2,170 | -0.65(-2.19%) |
May 11, 2020 | 29.37 | 29.58 | 29.19 | 29.48 | 13,092 | -0.09(-0.30%) |
May 08, 2020 | 29.49 | 29.57 | 29.42 | 29.57 | 1,125 | +0.62(+2.14%) |
May 07, 2020 | 28.95 | 28.95 | 28.95 | 28.95 | 108 | +0.33(+1.17%) |
May 06, 2020 | 28.95 | 28.95 | 28.62 | 28.62 | 7,528 | -0.31(-1.06%) |
May 05, 2020 | 29.01 | 29.15 | 28.87 | 28.93 | 1,305 | +0.33(+1.15%) |
May 04, 2020 | 28.38 | 28.60 | 28.37 | 28.60 | 3,825 | +0.08(+0.30%) |
May 01, 2020 | 28.75 | 28.75 | 28.41 | 28.51 | 1,125 | -0.91(-3.09%) |
Apr 30, 2020 | 29.64 | 29.64 | 29.35 | 29.42 | 4,633 | -0.62(-2.06%) |
Apr 29, 2020 | 29.88 | 30.13 | 29.88 | 30.04 | 426,576 | +0.62(+2.10%) |
Apr 28, 2020 | 29.46 | 29.56 | 29.42 | 29.42 | 2,292 | +0.15(+0.50%) |
Apr 27, 2020 | 28.91 | 29.27 | 28.91 | 29.27 | 1,119,789 | +0.75(+2.64%) |
Apr 24, 2020 | 28.26 | 28.59 | 28.22 | 28.52 | 8,491 | +0.28(+0.99%) |
Apr 23, 2020 | 28.48 | 28.58 | 28.18 | 28.24 | 4,567 | -0.18(-0.62%) |
Apr 22, 2020 | 28.07 | 28.44 | 28.07 | 28.42 | 2,383 | +0.70(+2.53%) |
Apr 21, 2020 | 27.94 | 28.02 | 27.58 | 27.72 | 26,911 | -0.82(-2.86%) |
Apr 20, 2020 | 28.75 | 28.95 | 28.44 | 28.53 | 2,360 | -0.66(-2.25%) |
Apr 17, 2020 | 28.72 | 29.19 | 28.72 | 29.19 | 5,013 | +0.93(+3.28%) |
Apr 16, 2020 | 28.07 | 28.26 | 28.07 | 28.26 | 4,319 | +0.00(+0.02%) |
Apr 15, 2020 | 28.07 | 28.29 | 27.97 | 28.26 | 7,919 | -0.77(-2.64%) |
Apr 14, 2020 | 28.86 | 29.03 | 28.86 | 29.03 | 1,401 | +0.77(+2.73%) |
Apr 13, 2020 | 28.64 | 28.64 | 28.01 | 28.26 | 2,727 | -0.59(-2.05%) |
Apr 09, 2020 | 28.87 | 29.18 | 28.61 | 28.85 | 121,028 | +0.60(+2.12%) |
Apr 08, 2020 | 27.34 | 28.25 | 27.32 | 28.25 | 3,177 | +1.20(+4.44%) |
Apr 07, 2020 | 27.76 | 27.85 | 27.05 | 27.05 | 19,225 | +0.09(+0.33%) |
Apr 06, 2020 | 26.64 | 26.96 | 26.56 | 26.96 | 133,926 | +2.04(+8.20%) |
Apr 03, 2020 | 25.47 | 25.47 | 24.74 | 24.91 | 4,092 | -0.48(-1.88%) |
Apr 02, 2020 | 25.02 | 25.46 | 25.02 | 25.39 | 4,968 | +0.46(+1.83%) |
Apr 01, 2020 | 25.25 | 25.34 | 24.88 | 24.94 | 10,089 | -1.28(-4.89%) |
Mar 31, 2020 | 26.65 | 26.69 | 26.16 | 26.22 | 2,709 | -0.65(-2.43%) |
Mar 30, 2020 | 26.54 | 26.87 | 26.46 | 26.87 | 6,507 | +0.87(+3.35%) |
Mar 27, 2020 | 25.89 | 26.60 | 25.89 | 26.00 | 6,343 | -0.76(-2.85%) |
Mar 26, 2020 | 25.60 | 26.76 | 25.60 | 26.76 | 24,386 | +1.41(+5.55%) |
Mar 25, 2020 | 25.08 | 26.00 | 24.94 | 25.36 | 16,490 | +0.73(+2.97%) |
Mar 24, 2020 | 23.87 | 24.62 | 23.87 | 24.62 | 13,312 | +2.12(+9.43%) |
Mar 23, 2020 | 22.63 | 22.91 | 21.99 | 22.50 | 24,248 | -0.67(-2.91%) |
Mar 20, 2020 | 24.51 | 24.55 | 23.18 | 23.18 | 10,332 | -1.19(-4.87%) |
Mar 19, 2020 | 24.52 | 24.71 | 24.07 | 24.36 | 10,436 | +0.24(+1.01%) |
Mar 18, 2020 | 25.05 | 25.05 | 23.26 | 24.12 | 6,058 | -1.93(-7.41%) |
Mar 17, 2020 | 25.32 | 26.05 | 25.32 | 26.05 | 1,957 | +1.48(+6.01%) |
Mar 16, 2020 | 24.96 | 25.79 | 24.57 | 24.57 | 7,627 | -3.03(-10.98%) |
Mar 13, 2020 | 27.25 | 27.60 | 26.01 | 27.60 | 3,376 | +1.87(+7.25%) |
Mar 12, 2020 | 26.69 | 26.93 | 25.41 | 25.74 | 25,402 | -2.94(-10.26%) |
Mar 11, 2020 | 29.52 | 29.52 | 28.43 | 28.68 | 18,008 | -1.62(-5.34%) |
Mar 10, 2020 | 29.44 | 30.30 | 29.42 | 30.30 | 1,504 | +1.29(+4.43%) |
Mar 09, 2020 | 27.91 | 29.81 | 27.91 | 29.01 | 36,616 | -2.66(-8.40%) |
Mar 06, 2020 | 31.53 | 31.67 | 30.90 | 31.67 | 6,036 | -0.53(-1.65%) |
Mar 05, 2020 | 32.52 | 32.54 | 32.09 | 32.20 | 2,722 | -1.06(-3.18%) |
Mar 04, 2020 | 32.55 | 33.26 | 32.44 | 33.26 | 1,302 | +1.29(+4.04%) |
Mar 03, 2020 | 33.04 | 33.04 | 31.83 | 31.97 | 16,869 | -0.63(-1.93%) |