Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.67 | 35.04 | 34.33 | 34.80 | 33,721 | -0.20(-0.57%) |
May 28, 2020 | 36.55 | 36.55 | 34.86 | 35.00 | 78,013 | -1.23(-3.39%) |
May 27, 2020 | 35.98 | 36.24 | 34.77 | 36.23 | 101,360 | +1.43(+4.11%) |
May 26, 2020 | 34.49 | 35.09 | 34.49 | 34.80 | 84,597 | +1.65(+4.99%) |
May 22, 2020 | 33.30 | 33.32 | 32.69 | 33.15 | 55,106 | -0.04(-0.12%) |
May 21, 2020 | 32.60 | 33.36 | 32.56 | 33.19 | 69,130 | +0.55(+1.70%) |
May 20, 2020 | 32.63 | 32.94 | 32.45 | 32.63 | 28,377 | +0.48(+1.48%) |
May 19, 2020 | 32.40 | 32.91 | 31.77 | 32.16 | 39,936 | -0.35(-1.08%) |
May 18, 2020 | 31.58 | 32.66 | 31.58 | 32.51 | 108,272 | +2.16(+7.13%) |
May 15, 2020 | 29.53 | 30.53 | 29.35 | 30.34 | 36,909 | +0.45(+1.51%) |
May 14, 2020 | 28.74 | 29.89 | 28.14 | 29.89 | 30,525 | +0.59(+2.03%) |
May 13, 2020 | 30.42 | 30.42 | 29.04 | 29.30 | 52,847 | -1.24(-4.05%) |
May 12, 2020 | 31.76 | 31.89 | 30.51 | 30.53 | 115,191 | -1.07(-3.39%) |
May 11, 2020 | 31.56 | 31.91 | 31.24 | 31.60 | 37,734 | -0.55(-1.72%) |
May 08, 2020 | 31.19 | 32.19 | 31.19 | 32.16 | 84,099 | +1.42(+4.62%) |
May 07, 2020 | 30.56 | 31.13 | 30.56 | 30.74 | 34,865 | +0.57(+1.90%) |
May 06, 2020 | 30.59 | 30.83 | 30.12 | 30.16 | 27,621 | -0.26(-0.86%) |
May 05, 2020 | 30.89 | 31.33 | 30.34 | 30.42 | 59,311 | -0.21(-0.70%) |
May 04, 2020 | 29.93 | 30.67 | 29.46 | 30.64 | 438,692 | +0.11(+0.35%) |
May 01, 2020 | 31.04 | 31.04 | 30.28 | 30.53 | 33,721 | -1.56(-4.85%) |
Apr 30, 2020 | 32.98 | 32.98 | 31.91 | 32.09 | 23,993 | -1.30(-3.90%) |
Apr 29, 2020 | 32.55 | 33.67 | 32.55 | 33.39 | 44,965 | +1.82(+5.76%) |
Apr 28, 2020 | 31.55 | 31.99 | 30.85 | 31.57 | 62,781 | +0.97(+3.18%) |
Apr 27, 2020 | 29.48 | 30.80 | 29.48 | 30.60 | 26,671 | +1.40(+4.80%) |
Apr 24, 2020 | 29.00 | 29.44 | 28.62 | 29.20 | 26,936 | +0.50(+1.73%) |
Apr 23, 2020 | 28.51 | 29.18 | 28.39 | 28.70 | 33,704 | +0.45(+1.58%) |
Apr 22, 2020 | 28.72 | 28.72 | 28.18 | 28.26 | 34,270 | -0.03(-0.10%) |
Apr 21, 2020 | 28.14 | 28.64 | 28.04 | 28.29 | 37,119 | -0.67(-2.32%) |
Apr 20, 2020 | 29.35 | 29.65 | 28.83 | 28.96 | 47,986 | -0.90(-3.03%) |
Apr 17, 2020 | 29.73 | 30.08 | 29.43 | 29.86 | 39,068 | +1.40(+4.92%) |
Apr 16, 2020 | 28.69 | 28.69 | 28.05 | 28.46 | 30,266 | -0.28(-0.98%) |
Apr 15, 2020 | 28.91 | 28.95 | 28.35 | 28.74 | 101,997 | -1.14(-3.81%) |
Apr 14, 2020 | 29.72 | 30.14 | 29.29 | 29.88 | 175,196 | +1.11(+3.84%) |
Apr 13, 2020 | 29.74 | 29.75 | 28.20 | 28.77 | 69,020 | -1.10(-3.67%) |
Apr 09, 2020 | 29.68 | 30.84 | 29.42 | 29.87 | 120,494 | +1.21(+4.21%) |
Apr 08, 2020 | 27.76 | 28.85 | 27.66 | 28.66 | 115,377 | +1.41(+5.17%) |
Apr 07, 2020 | 27.74 | 28.86 | 27.09 | 27.25 | 130,250 | +1.17(+4.47%) |
Apr 06, 2020 | 24.67 | 26.16 | 24.64 | 26.09 | 137,438 | +2.64(+11.24%) |
Apr 03, 2020 | 24.06 | 24.12 | 23.03 | 23.45 | 49,863 | -0.58(-2.43%) |
Apr 02, 2020 | 24.17 | 24.87 | 23.68 | 24.03 | 43,577 | -0.34(-1.40%) |
Apr 01, 2020 | 25.07 | 25.20 | 24.14 | 24.37 | 74,045 | -1.76(-6.74%) |
Mar 31, 2020 | 26.70 | 26.98 | 26.09 | 26.14 | 53,916 | -0.59(-2.22%) |
Mar 30, 2020 | 26.76 | 26.76 | 25.92 | 26.73 | 89,375 | +0.05(+0.18%) |
Mar 27, 2020 | 26.79 | 27.23 | 26.28 | 26.68 | 98,492 | -1.31(-4.69%) |
Mar 26, 2020 | 27.52 | 28.55 | 27.25 | 27.99 | 135,837 | +0.74(+2.71%) |
Mar 25, 2020 | 26.25 | 28.24 | 25.55 | 27.25 | 142,278 | +1.40(+5.40%) |
Mar 24, 2020 | 24.24 | 25.86 | 24.24 | 25.86 | 114,112 | +2.96(+12.93%) |
Mar 23, 2020 | 23.21 | 23.22 | 22.14 | 22.90 | 93,506 | -0.42(-1.79%) |
Mar 20, 2020 | 24.22 | 25.06 | 23.17 | 23.31 | 42,656 | -0.50(-2.11%) |
Mar 19, 2020 | 22.38 | 24.36 | 21.60 | 23.82 | 62,659 | +1.37(+6.13%) |
Mar 18, 2020 | 23.24 | 23.53 | 21.01 | 22.44 | 58,371 | -2.69(-10.71%) |
Mar 17, 2020 | 25.31 | 25.95 | 23.73 | 25.13 | 134,387 | +0.15(+0.62%) |
Mar 16, 2020 | 26.18 | 27.09 | 24.98 | 24.98 | 128,828 | -4.64(-15.66%) |
Mar 13, 2020 | 29.70 | 29.88 | 27.56 | 29.62 | 145,527 | +1.52(+5.41%) |
Mar 12, 2020 | 29.45 | 29.66 | 27.83 | 28.10 | 196,364 | -3.86(-12.09%) |
Mar 11, 2020 | 33.39 | 33.58 | 31.72 | 31.96 | 133,219 | -2.45(-7.12%) |
Mar 10, 2020 | 34.05 | 34.41 | 32.43 | 34.41 | 848,201 | +1.54(+4.68%) |
Mar 09, 2020 | 33.08 | 33.93 | 32.43 | 32.87 | 50,698 | -3.20(-8.88%) |
Mar 06, 2020 | 35.60 | 36.61 | 35.45 | 36.08 | 28,093 | -0.77(-2.10%) |
Mar 05, 2020 | 37.79 | 37.79 | 36.56 | 36.85 | 48,265 | -1.91(-4.92%) |
Mar 04, 2020 | 38.25 | 38.76 | 37.62 | 38.76 | 64,164 | +1.06(+2.83%) |
Mar 03, 2020 | 38.76 | 39.41 | 37.24 | 37.69 | 72,839 | -0.95(-2.46%) |