Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.72 | 29.83 | 29.66 | 29.83 | 163,866 | +0.15(+0.49%) |
May 28, 2020 | 29.70 | 30.16 | 29.66 | 29.69 | 10,639 | +0.29(+1.00%) |
May 27, 2020 | 29.31 | 29.39 | 28.92 | 29.39 | 4,824 | +0.37(+1.28%) |
May 26, 2020 | 28.96 | 29.11 | 28.89 | 29.02 | 4,300 | +1.04(+3.73%) |
May 22, 2020 | 27.78 | 27.98 | 27.73 | 27.98 | 4,113 | +0.27(+0.98%) |
May 21, 2020 | 27.99 | 27.99 | 27.71 | 27.71 | 733 | -0.16(-0.56%) |
May 20, 2020 | 27.92 | 27.92 | 27.86 | 27.86 | 1,773 | +0.56(+2.07%) |
May 19, 2020 | 27.60 | 27.60 | 27.30 | 27.30 | 13,481 | -0.49(-1.75%) |
May 18, 2020 | 27.45 | 27.86 | 27.40 | 27.79 | 1,361 | +1.35(+5.10%) |
May 15, 2020 | 26.64 | 26.64 | 26.39 | 26.44 | 1,889 | -0.08(-0.32%) |
May 14, 2020 | 26.19 | 26.52 | 25.94 | 26.52 | 1,405 | -0.12(-0.46%) |
May 13, 2020 | 27.27 | 27.27 | 26.55 | 26.64 | 8,075 | -0.57(-2.08%) |
May 12, 2020 | 27.53 | 27.53 | 27.03 | 27.21 | 1,921 | -0.32(-1.15%) |
May 11, 2020 | 27.48 | 27.55 | 27.30 | 27.53 | 2,295 | +0.01(+0.02%) |
May 08, 2020 | 27.37 | 27.75 | 27.37 | 27.52 | 11,561 | +0.34(+1.26%) |
May 07, 2020 | 27.31 | 27.31 | 27.07 | 27.18 | 2,090 | +0.46(+1.71%) |
May 06, 2020 | 26.95 | 26.97 | 26.72 | 26.72 | 1,715 | -0.21(-0.78%) |
May 05, 2020 | 27.00 | 27.26 | 26.93 | 26.93 | 2,294 | -0.04(-0.14%) |
May 04, 2020 | 26.82 | 26.97 | 26.72 | 26.97 | 2,614 | -0.16(-0.61%) |
May 01, 2020 | 27.50 | 27.54 | 26.98 | 27.13 | 7,670 | -0.57(-2.06%) |
Apr 30, 2020 | 27.61 | 27.70 | 27.30 | 27.70 | 914 | -0.36(-1.29%) |
Apr 29, 2020 | 27.79 | 28.12 | 27.79 | 28.07 | 1,752 | +1.06(+3.94%) |
Apr 28, 2020 | 26.91 | 27.00 | 26.91 | 27.00 | 554 | +0.01(+0.05%) |
Apr 27, 2020 | 26.83 | 26.99 | 26.83 | 26.99 | 565 | +0.50(+1.88%) |
Apr 24, 2020 | 26.20 | 26.58 | 26.20 | 26.49 | 2,112 | +0.34(+1.31%) |
Apr 23, 2020 | 26.25 | 26.34 | 26.06 | 26.15 | 3,894 | -0.11(-0.42%) |
Apr 22, 2020 | 26.03 | 26.36 | 26.03 | 26.26 | 1,299 | +0.25(+0.98%) |
Apr 21, 2020 | 26.36 | 26.36 | 25.95 | 26.00 | 2,180 | -0.26(-0.98%) |
Apr 20, 2020 | 26.33 | 26.54 | 26.26 | 26.26 | 1,574 | -0.39(-1.45%) |
Apr 17, 2020 | 26.33 | 26.64 | 26.30 | 26.64 | 1,667 | +0.89(+3.45%) |
Apr 16, 2020 | 25.83 | 26.05 | 25.76 | 25.76 | 886 | -0.19(-0.73%) |
Apr 15, 2020 | 26.19 | 26.19 | 25.92 | 25.94 | 2,190 | -1.38(-5.06%) |
Apr 14, 2020 | 27.32 | 27.44 | 27.11 | 27.33 | 5,599 | +0.19(+0.70%) |
Apr 13, 2020 | 27.17 | 27.29 | 26.99 | 27.14 | 959 | -0.27(-0.99%) |
Apr 09, 2020 | 27.57 | 27.57 | 27.24 | 27.41 | 4,224 | +0.85(+3.19%) |
Apr 08, 2020 | 26.46 | 26.56 | 26.45 | 26.56 | 15,636 | +0.25(+0.94%) |
Apr 07, 2020 | 26.67 | 26.72 | 26.32 | 26.32 | 4,212 | +0.18(+0.69%) |
Apr 06, 2020 | 25.65 | 26.14 | 25.65 | 26.14 | 4,619 | +1.55(+6.29%) |
Apr 03, 2020 | 24.75 | 24.76 | 24.44 | 24.59 | 2,112 | -0.36(-1.42%) |
Apr 02, 2020 | 24.66 | 25.17 | 24.60 | 24.94 | 13,477 | +0.44(+1.80%) |
Apr 01, 2020 | 25.19 | 25.19 | 24.50 | 24.50 | 8,358 | -1.16(-4.52%) |
Mar 31, 2020 | 25.70 | 26.14 | 25.64 | 25.66 | 16,436 | -0.06(-0.23%) |
Mar 30, 2020 | 25.44 | 25.78 | 25.43 | 25.72 | 12,607 | -0.11(-0.42%) |
Mar 27, 2020 | 25.38 | 25.94 | 25.10 | 25.83 | 13,674 | -0.76(-2.86%) |
Mar 26, 2020 | 25.70 | 26.59 | 25.70 | 26.59 | 15,216 | +0.91(+3.54%) |
Mar 25, 2020 | 24.92 | 25.69 | 24.66 | 25.68 | 9,727 | +1.16(+4.73%) |
Mar 24, 2020 | 24.26 | 24.95 | 23.82 | 24.52 | 71,392 | +2.04(+9.06%) |
Mar 23, 2020 | 22.71 | 22.71 | 22.31 | 22.48 | 6,644 | +0.14(+0.63%) |
Mar 20, 2020 | 22.74 | 23.17 | 22.21 | 22.34 | 31,683 | +0.09(+0.39%) |
Mar 19, 2020 | 21.63 | 22.25 | 21.63 | 22.25 | 12,182 | +0.67(+3.13%) |
Mar 18, 2020 | 21.55 | 23.41 | 21.16 | 21.58 | 10,227 | -1.31(-5.74%) |
Mar 17, 2020 | 22.38 | 22.96 | 22.14 | 22.89 | 18,538 | -0.03(-0.11%) |
Mar 16, 2020 | 20.62 | 23.24 | 20.62 | 22.92 | 12,888 | -3.16(-12.11%) |
Mar 13, 2020 | 26.37 | 26.37 | 25.15 | 26.08 | 62,700 | +1.45(+5.91%) |
Mar 12, 2020 | 25.85 | 25.97 | 24.47 | 24.62 | 7,974 | -3.78(-13.32%) |
Mar 11, 2020 | 29.14 | 29.30 | 28.33 | 28.41 | 7,410 | -1.65(-5.48%) |
Mar 10, 2020 | 30.36 | 30.36 | 29.00 | 30.05 | 21,965 | +0.58(+1.97%) |
Mar 09, 2020 | 30.44 | 30.44 | 29.47 | 29.47 | 18,199 | -2.88(-8.91%) |
Mar 06, 2020 | 32.32 | 32.59 | 32.12 | 32.36 | 3,668 | -0.63(-1.90%) |
Mar 05, 2020 | 33.03 | 33.37 | 32.81 | 32.98 | 1,901 | -1.05(-3.08%) |
Mar 04, 2020 | 33.68 | 34.03 | 33.19 | 34.03 | 17,282 | +1.13(+3.43%) |
Mar 03, 2020 | 33.76 | 33.85 | 32.82 | 32.90 | 3,655 | -0.47(-1.41%) |