Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.45 | 34.10 | 32.71 | 33.22 | 240,146 | +0.20(+0.59%) |
May 28, 2020 | 35.01 | 35.84 | 32.91 | 33.03 | 570,721 | -0.91(-2.69%) |
May 27, 2020 | 33.94 | 34.64 | 31.74 | 33.94 | 917,208 | +2.76(+8.85%) |
May 26, 2020 | 31.63 | 32.45 | 31.05 | 31.18 | 174,179 | +0.79(+2.59%) |
May 22, 2020 | 29.90 | 30.47 | 29.55 | 30.39 | 41,636 | +0.60(+2.01%) |
May 21, 2020 | 30.68 | 30.68 | 29.79 | 29.79 | 55,432 | -0.88(-2.88%) |
May 20, 2020 | 31.23 | 31.64 | 30.44 | 30.68 | 68,076 | +0.06(+0.19%) |
May 19, 2020 | 30.74 | 31.57 | 30.26 | 30.62 | 90,133 | +0.07(+0.23%) |
May 18, 2020 | 29.25 | 31.06 | 29.25 | 30.55 | 106,010 | +2.43(+8.63%) |
May 15, 2020 | 27.61 | 28.26 | 27.26 | 28.12 | 92,129 | +0.36(+1.31%) |
May 14, 2020 | 25.73 | 27.81 | 25.54 | 27.76 | 121,726 | +1.53(+5.84%) |
May 13, 2020 | 27.31 | 27.51 | 25.71 | 26.23 | 157,169 | -1.25(-4.54%) |
May 12, 2020 | 27.98 | 28.79 | 27.33 | 27.48 | 72,917 | -0.38(-1.38%) |
May 11, 2020 | 28.15 | 28.68 | 27.57 | 27.86 | 95,833 | -0.86(-3.01%) |
May 08, 2020 | 28.78 | 29.41 | 28.32 | 28.72 | 141,196 | +0.57(+2.02%) |
May 07, 2020 | 29.85 | 30.26 | 28.09 | 28.15 | 98,459 | -0.92(-3.18%) |
May 06, 2020 | 29.23 | 29.79 | 28.28 | 29.08 | 85,817 | -0.04(-0.13%) |
May 05, 2020 | 29.78 | 29.98 | 28.73 | 29.12 | 135,195 | -0.12(-0.40%) |
May 04, 2020 | 28.13 | 29.31 | 28.02 | 29.23 | 148,594 | +0.49(+1.71%) |
May 01, 2020 | 29.25 | 29.43 | 27.79 | 28.74 | 135,292 | -0.97(-3.27%) |
Apr 30, 2020 | 29.46 | 29.84 | 28.13 | 29.72 | 170,821 | -0.11(-0.36%) |
Apr 29, 2020 | 28.89 | 30.03 | 28.73 | 29.82 | 134,308 | +2.05(+7.39%) |
Apr 28, 2020 | 28.17 | 29.08 | 27.25 | 27.77 | 124,203 | +0.25(+0.89%) |
Apr 27, 2020 | 25.64 | 27.87 | 25.54 | 27.52 | 203,277 | +1.94(+7.56%) |
Apr 24, 2020 | 26.22 | 26.22 | 24.87 | 25.59 | 342,149 | +0.01(+0.04%) |
Apr 23, 2020 | 23.78 | 27.35 | 23.78 | 25.58 | 1,068,212 | +2.14(+9.14%) |
Apr 22, 2020 | 23.73 | 24.00 | 23.00 | 23.44 | 101,227 | +0.01(+0.04%) |
Apr 21, 2020 | 22.53 | 23.79 | 22.23 | 23.43 | 119,492 | +0.00(+0.00%) |
Apr 20, 2020 | 22.63 | 23.92 | 22.45 | 23.43 | 185,763 | +0.16(+0.68%) |
Apr 17, 2020 | 21.48 | 23.56 | 21.48 | 23.27 | 329,119 | +2.36(+11.27%) |
Apr 16, 2020 | 22.15 | 22.15 | 20.80 | 20.91 | 344,480 | -1.23(-5.55%) |
Apr 15, 2020 | 22.70 | 22.70 | 22.01 | 22.14 | 95,964 | -1.20(-5.13%) |
Apr 14, 2020 | 23.26 | 23.61 | 22.81 | 23.34 | 196,574 | +0.55(+2.41%) |
Apr 13, 2020 | 22.10 | 22.96 | 21.63 | 22.79 | 118,201 | -0.57(-2.44%) |
Apr 09, 2020 | 22.63 | 23.52 | 22.43 | 23.36 | 219,786 | +1.43(+6.54%) |
Apr 08, 2020 | 21.09 | 22.19 | 20.51 | 21.93 | 146,674 | +1.30(+6.29%) |
Apr 07, 2020 | 22.30 | 22.40 | 20.51 | 20.63 | 275,374 | -0.66(-3.09%) |
Apr 06, 2020 | 21.36 | 22.37 | 21.03 | 21.29 | 191,980 | +1.04(+5.14%) |
Apr 03, 2020 | 22.79 | 23.04 | 19.53 | 20.25 | 164,712 | -2.55(-11.20%) |
Apr 02, 2020 | 22.47 | 23.46 | 21.61 | 22.80 | 228,199 | +0.16(+0.69%) |
Apr 01, 2020 | 24.32 | 24.33 | 21.98 | 22.64 | 166,705 | -2.72(-10.73%) |
Mar 31, 2020 | 24.63 | 25.78 | 24.05 | 25.36 | 288,538 | +0.83(+3.40%) |
Mar 30, 2020 | 25.82 | 25.82 | 23.68 | 24.53 | 170,743 | -0.67(-2.65%) |
Mar 27, 2020 | 23.59 | 25.46 | 23.19 | 25.20 | 202,276 | +0.44(+1.79%) |
Mar 26, 2020 | 23.76 | 25.71 | 23.76 | 24.75 | 230,079 | +1.31(+5.57%) |
Mar 25, 2020 | 21.95 | 24.65 | 21.89 | 23.45 | 317,852 | +1.71(+7.86%) |
Mar 24, 2020 | 19.86 | 21.96 | 19.86 | 21.74 | 234,340 | +2.34(+12.05%) |
Mar 23, 2020 | 20.07 | 20.33 | 18.45 | 19.40 | 346,933 | -1.08(-5.28%) |
Mar 20, 2020 | 20.64 | 23.03 | 20.27 | 20.48 | 429,494 | -0.09(-0.43%) |
Mar 19, 2020 | 17.26 | 22.19 | 17.01 | 20.57 | 470,203 | +2.81(+15.82%) |
Mar 18, 2020 | 17.66 | 19.46 | 16.57 | 17.76 | 596,471 | -1.23(-6.47%) |
Mar 17, 2020 | 19.73 | 20.94 | 17.06 | 18.99 | 519,940 | -0.28(-1.48%) |
Mar 16, 2020 | 23.18 | 23.29 | 18.42 | 19.27 | 525,310 | -6.12(-24.10%) |
Mar 13, 2020 | 24.98 | 25.77 | 23.13 | 25.39 | 599,398 | +1.69(+7.13%) |
Mar 12, 2020 | 25.29 | 26.08 | 22.18 | 23.70 | 563,162 | -3.18(-11.84%) |
Mar 11, 2020 | 28.80 | 29.04 | 26.62 | 26.89 | 770,502 | -2.75(-9.28%) |
Mar 10, 2020 | 29.10 | 29.98 | 27.26 | 29.64 | 336,487 | +0.99(+3.46%) |
Mar 09, 2020 | 31.81 | 32.13 | 28.49 | 28.64 | 363,201 | -4.67(-14.01%) |
Mar 06, 2020 | 32.53 | 33.74 | 32.53 | 33.31 | 276,488 | -0.24(-0.70%) |
Mar 05, 2020 | 35.61 | 35.74 | 33.47 | 33.55 | 182,791 | -2.48(-6.87%) |
Mar 04, 2020 | 36.18 | 36.21 | 35.05 | 36.02 | 153,551 | +0.36(+1.02%) |
Mar 03, 2020 | 35.86 | 37.11 | 35.00 | 35.66 | 181,617 | -0.17(-0.47%) |