Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.24 | 30.86 | 30.02 | 30.47 | 1,179,905 | -0.36(-1.15%) |
May 28, 2020 | 31.36 | 31.61 | 30.45 | 30.82 | 856,085 | -0.25(-0.80%) |
May 27, 2020 | 31.48 | 32.07 | 30.16 | 31.07 | 874,425 | +0.79(+2.61%) |
May 26, 2020 | 29.22 | 30.68 | 28.72 | 30.28 | 1,147,324 | +2.62(+9.49%) |
May 22, 2020 | 28.19 | 28.21 | 27.04 | 27.66 | 526,589 | -0.20(-0.73%) |
May 21, 2020 | 28.01 | 28.87 | 27.77 | 27.86 | 1,348,613 | -0.24(-0.85%) |
May 20, 2020 | 28.56 | 29.34 | 27.81 | 28.10 | 1,150,365 | -0.01(-0.03%) |
May 19, 2020 | 29.69 | 29.77 | 28.09 | 28.11 | 496,854 | -1.61(-5.42%) |
May 18, 2020 | 27.92 | 29.90 | 27.84 | 29.72 | 791,087 | +3.13(+11.77%) |
May 15, 2020 | 26.34 | 27.11 | 26.15 | 26.59 | 473,289 | -0.24(-0.89%) |
May 14, 2020 | 25.42 | 26.85 | 24.39 | 26.83 | 793,653 | +0.86(+3.33%) |
May 13, 2020 | 27.60 | 27.78 | 25.61 | 25.97 | 852,483 | -2.02(-7.21%) |
May 12, 2020 | 29.65 | 29.77 | 27.97 | 27.98 | 670,979 | -1.53(-5.18%) |
May 11, 2020 | 30.85 | 31.06 | 29.48 | 29.51 | 1,012,904 | -1.48(-4.76%) |
May 08, 2020 | 29.64 | 31.31 | 29.45 | 30.99 | 1,130,795 | +2.04(+7.06%) |
May 07, 2020 | 28.68 | 29.35 | 28.34 | 28.94 | 757,959 | +0.70(+2.47%) |
May 06, 2020 | 30.04 | 30.15 | 28.18 | 28.24 | 1,207,984 | -1.37(-4.63%) |
May 05, 2020 | 29.51 | 30.16 | 29.44 | 29.62 | 887,749 | +1.00(+3.48%) |
May 04, 2020 | 29.97 | 29.99 | 27.41 | 28.62 | 2,229,987 | -1.89(-6.18%) |
May 01, 2020 | 30.02 | 30.63 | 29.08 | 30.51 | 1,340,278 | -0.40(-1.30%) |
Apr 30, 2020 | 29.75 | 31.04 | 28.82 | 30.91 | 3,087,935 | +0.45(+1.46%) |
Apr 29, 2020 | 26.73 | 31.03 | 26.59 | 30.46 | 3,198,145 | +3.66(+13.65%) |
Apr 28, 2020 | 27.47 | 27.75 | 26.79 | 26.80 | 1,567,988 | +0.29(+1.09%) |
Apr 27, 2020 | 25.10 | 26.89 | 24.64 | 26.52 | 2,387,895 | +2.14(+8.78%) |
Apr 24, 2020 | 24.54 | 24.54 | 23.95 | 24.38 | 997,019 | +0.25(+1.05%) |
Apr 23, 2020 | 23.39 | 24.69 | 23.23 | 24.12 | 736,374 | +1.13(+4.90%) |
Apr 22, 2020 | 23.62 | 23.62 | 22.92 | 23.00 | 999,747 | -0.01(-0.04%) |
Apr 21, 2020 | 22.52 | 23.19 | 22.28 | 23.01 | 746,114 | -0.17(-0.72%) |
Apr 20, 2020 | 24.02 | 24.24 | 22.95 | 23.17 | 679,309 | -1.44(-5.85%) |
Apr 17, 2020 | 24.92 | 25.50 | 24.50 | 24.61 | 842,627 | +0.59(+2.47%) |
Apr 16, 2020 | 24.75 | 24.81 | 23.37 | 24.02 | 1,427,381 | -0.66(-2.69%) |
Apr 15, 2020 | 25.67 | 25.67 | 24.40 | 24.68 | 636,517 | -1.66(-6.30%) |
Apr 14, 2020 | 27.82 | 27.94 | 26.27 | 26.34 | 1,220,889 | -0.49(-1.82%) |
Apr 13, 2020 | 27.53 | 27.62 | 26.26 | 26.83 | 1,147,935 | -0.49(-1.79%) |
Apr 09, 2020 | 25.59 | 27.76 | 25.59 | 27.32 | 1,933,221 | +2.15(+8.53%) |
Apr 08, 2020 | 24.19 | 25.47 | 23.81 | 25.17 | 846,710 | +1.31(+5.49%) |
Apr 07, 2020 | 23.65 | 25.20 | 22.98 | 23.86 | 2,517,010 | +1.25(+5.52%) |
Apr 06, 2020 | 20.81 | 22.81 | 20.78 | 22.61 | 1,320,288 | +2.59(+12.95%) |
Apr 03, 2020 | 20.87 | 21.09 | 19.75 | 20.02 | 1,555,487 | -0.93(-4.46%) |
Apr 02, 2020 | 21.09 | 21.68 | 20.26 | 20.95 | 2,000,519 | -0.52(-2.44%) |
Apr 01, 2020 | 22.12 | 22.54 | 21.04 | 21.48 | 1,873,266 | -1.61(-6.96%) |
Mar 31, 2020 | 22.76 | 23.65 | 22.70 | 23.08 | 2,345,531 | +0.21(+0.92%) |
Mar 30, 2020 | 23.14 | 23.86 | 22.09 | 22.88 | 2,762,879 | -0.25(-1.09%) |
Mar 27, 2020 | 22.80 | 23.65 | 21.88 | 23.13 | 978,121 | -1.14(-4.68%) |
Mar 26, 2020 | 23.65 | 24.61 | 23.15 | 24.26 | 1,766,688 | +0.86(+3.66%) |
Mar 25, 2020 | 23.46 | 25.27 | 22.30 | 23.41 | 1,378,262 | +0.25(+1.09%) |
Mar 24, 2020 | 23.02 | 24.97 | 22.53 | 23.15 | 1,045,984 | +1.27(+5.78%) |
Mar 23, 2020 | 22.96 | 23.02 | 20.44 | 21.89 | 1,440,533 | -1.15(-5.00%) |
Mar 20, 2020 | 25.18 | 25.56 | 22.29 | 23.04 | 1,908,253 | -2.11(-8.40%) |
Mar 19, 2020 | 26.94 | 28.37 | 24.96 | 25.15 | 1,075,954 | -2.11(-7.75%) |
Mar 18, 2020 | 24.44 | 28.11 | 24.18 | 27.27 | 1,441,034 | +0.26(+0.97%) |
Mar 17, 2020 | 24.14 | 27.43 | 23.08 | 27.01 | 1,015,755 | +3.27(+13.80%) |
Mar 16, 2020 | 21.61 | 24.34 | 21.61 | 23.73 | 1,524,217 | -3.24(-12.01%) |
Mar 13, 2020 | 26.23 | 26.97 | 22.97 | 26.97 | 1,068,832 | +2.00(+8.01%) |
Mar 12, 2020 | 24.55 | 26.30 | 24.07 | 24.97 | 1,526,388 | -2.58(-9.35%) |
Mar 11, 2020 | 29.30 | 29.31 | 27.35 | 27.55 | 1,692,479 | -2.18(-7.34%) |
Mar 10, 2020 | 28.70 | 30.17 | 27.99 | 29.73 | 1,552,558 | +2.80(+10.41%) |
Mar 09, 2020 | 28.01 | 28.30 | 26.31 | 26.93 | 1,145,380 | -3.13(-10.43%) |
Mar 06, 2020 | 29.16 | 30.65 | 28.95 | 30.06 | 1,341,194 | -0.35(-1.15%) |
Mar 05, 2020 | 31.13 | 31.63 | 30.14 | 30.41 | 1,320,883 | -1.74(-5.40%) |
Mar 04, 2020 | 31.80 | 32.27 | 30.97 | 32.15 | 1,399,754 | +0.73(+2.33%) |
Mar 03, 2020 | 32.79 | 33.00 | 30.98 | 31.41 | 1,449,801 | -1.31(-4.00%) |