Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.09 | 31.69 | 30.58 | 31.47 | 843,872 | +0.21(+0.66%) |
May 28, 2020 | 31.66 | 31.92 | 31.09 | 31.26 | 643,115 | -0.12(-0.39%) |
May 27, 2020 | 30.20 | 31.81 | 30.20 | 31.38 | 1,146,744 | +0.93(+3.06%) |
May 26, 2020 | 29.66 | 30.70 | 29.66 | 30.45 | 510,252 | +1.12(+3.82%) |
May 22, 2020 | 29.49 | 29.53 | 29.13 | 29.33 | 330,391 | +0.05(+0.16%) |
May 21, 2020 | 28.83 | 29.43 | 28.67 | 29.28 | 516,566 | +0.35(+1.20%) |
May 20, 2020 | 28.60 | 29.29 | 28.41 | 28.94 | 532,214 | +0.74(+2.64%) |
May 19, 2020 | 28.00 | 28.53 | 27.80 | 28.19 | 583,634 | +0.05(+0.17%) |
May 18, 2020 | 27.59 | 28.22 | 27.35 | 28.14 | 860,772 | +1.56(+5.88%) |
May 15, 2020 | 25.47 | 26.68 | 25.18 | 26.58 | 559,891 | +1.05(+4.09%) |
May 14, 2020 | 24.96 | 25.57 | 24.60 | 25.54 | 606,808 | +0.18(+0.71%) |
May 13, 2020 | 25.72 | 25.90 | 24.82 | 25.36 | 517,831 | -0.56(-2.14%) |
May 12, 2020 | 26.76 | 26.86 | 25.89 | 25.91 | 447,605 | -0.83(-3.10%) |
May 11, 2020 | 26.09 | 26.97 | 26.09 | 26.74 | 629,842 | +0.26(+1.00%) |
May 08, 2020 | 26.13 | 26.55 | 25.87 | 26.48 | 464,416 | +0.66(+2.55%) |
May 07, 2020 | 26.13 | 27.21 | 25.62 | 25.82 | 884,006 | +0.18(+0.70%) |
May 06, 2020 | 25.36 | 25.73 | 25.18 | 25.64 | 583,536 | +0.38(+1.49%) |
May 05, 2020 | 25.72 | 25.86 | 25.15 | 25.26 | 527,953 | -0.04(-0.15%) |
May 04, 2020 | 24.65 | 25.41 | 24.43 | 25.30 | 628,222 | +0.33(+1.32%) |
May 01, 2020 | 25.19 | 25.62 | 24.44 | 24.97 | 750,309 | -0.83(-3.21%) |
Apr 30, 2020 | 25.82 | 26.15 | 25.44 | 25.80 | 399,834 | -0.42(-1.62%) |
Apr 29, 2020 | 26.13 | 26.59 | 25.70 | 26.22 | 738,894 | +0.61(+2.39%) |
Apr 28, 2020 | 24.71 | 25.72 | 24.49 | 25.61 | 678,403 | +1.40(+5.80%) |
Apr 27, 2020 | 22.92 | 24.59 | 22.68 | 24.21 | 872,993 | +1.53(+6.72%) |
Apr 24, 2020 | 22.52 | 22.87 | 22.16 | 22.68 | 429,051 | +0.25(+1.13%) |
Apr 23, 2020 | 22.45 | 23.30 | 22.34 | 22.43 | 860,268 | -0.01(-0.04%) |
Apr 22, 2020 | 22.58 | 22.72 | 22.09 | 22.44 | 298,544 | +0.21(+0.93%) |
Apr 21, 2020 | 22.07 | 22.57 | 21.63 | 22.23 | 500,358 | -0.73(-3.16%) |
Apr 20, 2020 | 22.60 | 23.26 | 22.50 | 22.96 | 257,177 | +0.13(+0.58%) |
Apr 17, 2020 | 22.65 | 23.36 | 22.46 | 22.82 | 540,881 | +0.63(+2.84%) |
Apr 16, 2020 | 22.08 | 22.34 | 21.72 | 22.19 | 640,007 | +0.20(+0.90%) |
Apr 15, 2020 | 21.62 | 22.20 | 21.24 | 22.00 | 557,766 | -0.11(-0.51%) |
Apr 14, 2020 | 22.13 | 22.24 | 21.41 | 22.11 | 1,025,861 | -0.66(-2.90%) |
Apr 13, 2020 | 23.00 | 23.14 | 22.41 | 22.77 | 828,503 | -0.45(-1.95%) |
Apr 09, 2020 | 23.16 | 23.79 | 22.54 | 23.22 | 851,731 | +0.06(+0.24%) |
Apr 08, 2020 | 24.51 | 24.51 | 22.93 | 23.16 | 953,898 | -1.23(-5.06%) |
Apr 07, 2020 | 24.77 | 25.24 | 23.61 | 24.40 | 738,516 | +0.35(+1.45%) |
Apr 06, 2020 | 23.47 | 24.17 | 23.35 | 24.05 | 479,934 | +1.48(+6.55%) |
Apr 03, 2020 | 23.30 | 23.44 | 22.01 | 22.57 | 433,937 | -1.01(-4.27%) |
Apr 02, 2020 | 22.88 | 23.76 | 22.75 | 23.58 | 290,995 | +0.46(+2.00%) |
Apr 01, 2020 | 23.34 | 23.59 | 22.74 | 23.12 | 398,938 | -1.10(-4.55%) |
Mar 31, 2020 | 23.93 | 24.49 | 23.68 | 24.22 | 273,474 | +0.08(+0.31%) |
Mar 30, 2020 | 24.11 | 24.82 | 23.56 | 24.14 | 242,595 | +0.11(+0.47%) |
Mar 27, 2020 | 23.70 | 24.76 | 23.01 | 24.03 | 515,074 | -0.51(-2.07%) |
Mar 26, 2020 | 22.80 | 24.70 | 22.68 | 24.54 | 468,954 | +1.93(+8.54%) |
Mar 25, 2020 | 22.17 | 23.79 | 21.84 | 22.61 | 627,569 | +0.40(+1.82%) |
Mar 24, 2020 | 20.72 | 22.27 | 20.72 | 22.20 | 420,719 | +2.29(+11.49%) |
Mar 23, 2020 | 20.48 | 20.90 | 19.44 | 19.92 | 630,152 | -0.72(-3.47%) |
Mar 20, 2020 | 21.88 | 21.99 | 20.63 | 20.63 | 789,391 | -0.98(-4.53%) |
Mar 19, 2020 | 22.19 | 22.78 | 20.89 | 21.61 | 949,547 | -0.71(-3.16%) |
Mar 18, 2020 | 22.11 | 23.30 | 21.55 | 22.32 | 537,795 | -1.06(-4.55%) |
Mar 17, 2020 | 22.31 | 23.69 | 22.15 | 23.38 | 609,349 | +1.53(+6.98%) |
Mar 16, 2020 | 22.13 | 22.73 | 20.80 | 21.85 | 586,244 | -2.78(-11.28%) |
Mar 13, 2020 | 22.97 | 24.71 | 22.34 | 24.63 | 570,723 | +2.67(+12.18%) |
Mar 12, 2020 | 22.15 | 22.94 | 21.42 | 21.96 | 949,246 | -1.04(-4.52%) |
Mar 11, 2020 | 22.91 | 23.37 | 22.47 | 23.00 | 629,293 | -0.51(-2.19%) |
Mar 10, 2020 | 23.31 | 23.56 | 22.58 | 23.51 | 474,142 | +0.81(+3.59%) |
Mar 09, 2020 | 22.77 | 23.27 | 22.34 | 22.70 | 419,881 | -1.55(-6.40%) |
Mar 06, 2020 | 23.65 | 24.40 | 23.60 | 24.25 | 292,089 | -0.20(-0.80%) |
Mar 05, 2020 | 24.57 | 24.90 | 24.01 | 24.45 | 1,095,816 | -0.80(-3.15%) |
Mar 04, 2020 | 25.22 | 25.26 | 24.78 | 25.24 | 265,763 | +0.42(+1.70%) |
Mar 03, 2020 | 24.96 | 25.59 | 24.55 | 24.82 | 415,961 | -0.03(-0.11%) |