Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.54 | 30.76 | 29.43 | 29.74 | 238,457 | -1.09(-3.55%) |
May 28, 2020 | 31.73 | 31.73 | 30.56 | 30.83 | 223,926 | -0.50(-1.59%) |
May 27, 2020 | 30.98 | 31.64 | 30.56 | 31.33 | 347,284 | +1.20(+3.98%) |
May 26, 2020 | 28.55 | 30.35 | 28.44 | 30.13 | 345,754 | +2.97(+10.92%) |
May 22, 2020 | 27.49 | 27.49 | 26.55 | 27.17 | 146,822 | -0.18(-0.67%) |
May 21, 2020 | 27.23 | 27.67 | 27.21 | 27.35 | 311,581 | -0.03(-0.10%) |
May 20, 2020 | 27.36 | 28.25 | 27.27 | 27.38 | 316,319 | +0.56(+2.09%) |
May 19, 2020 | 27.49 | 27.77 | 26.80 | 26.82 | 239,398 | -0.96(-3.47%) |
May 18, 2020 | 26.22 | 27.96 | 26.22 | 27.78 | 280,682 | +2.61(+10.36%) |
May 15, 2020 | 24.92 | 25.36 | 24.72 | 25.17 | 201,552 | -0.07(-0.28%) |
May 14, 2020 | 24.09 | 25.27 | 23.19 | 25.24 | 200,126 | +0.52(+2.09%) |
May 13, 2020 | 24.74 | 25.24 | 24.44 | 24.72 | 310,488 | -0.31(-1.22%) |
May 12, 2020 | 26.06 | 26.18 | 24.98 | 25.03 | 301,399 | -0.92(-3.54%) |
May 11, 2020 | 26.24 | 26.47 | 25.63 | 25.95 | 208,463 | -0.79(-2.95%) |
May 08, 2020 | 25.72 | 26.76 | 25.45 | 26.74 | 268,964 | +0.66(+2.52%) |
May 07, 2020 | 25.98 | 27.04 | 25.56 | 26.08 | 211,075 | +0.47(+1.85%) |
May 06, 2020 | 27.16 | 27.70 | 25.44 | 25.61 | 274,331 | -1.46(-5.40%) |
May 05, 2020 | 28.49 | 28.58 | 26.97 | 27.07 | 264,548 | -0.97(-3.46%) |
May 04, 2020 | 28.63 | 29.59 | 27.89 | 28.04 | 227,756 | -1.09(-3.73%) |
May 01, 2020 | 28.88 | 29.59 | 28.62 | 29.13 | 264,623 | -0.53(-1.80%) |
Apr 30, 2020 | 30.34 | 30.61 | 29.31 | 29.66 | 273,370 | -1.57(-5.02%) |
Apr 29, 2020 | 30.55 | 31.42 | 30.55 | 31.23 | 257,708 | +1.47(+4.94%) |
Apr 28, 2020 | 29.96 | 30.40 | 29.17 | 29.76 | 287,191 | +0.84(+2.91%) |
Apr 27, 2020 | 27.50 | 29.08 | 27.32 | 28.92 | 184,607 | +1.55(+5.66%) |
Apr 24, 2020 | 27.34 | 27.59 | 26.38 | 27.37 | 164,418 | +0.45(+1.66%) |
Apr 23, 2020 | 26.71 | 27.45 | 26.52 | 26.92 | 165,003 | +0.25(+0.92%) |
Apr 22, 2020 | 27.46 | 27.46 | 26.49 | 26.68 | 168,356 | +0.24(+0.89%) |
Apr 21, 2020 | 26.43 | 26.81 | 26.13 | 26.44 | 164,751 | -0.51(-1.88%) |
Apr 20, 2020 | 27.41 | 28.40 | 26.53 | 26.95 | 164,926 | -1.13(-4.02%) |
Apr 17, 2020 | 27.78 | 28.58 | 27.45 | 28.08 | 155,734 | +1.34(+5.01%) |
Apr 16, 2020 | 27.28 | 27.28 | 25.29 | 26.74 | 341,951 | -0.36(-1.32%) |
Apr 15, 2020 | 28.07 | 28.45 | 26.76 | 27.10 | 286,132 | -2.30(-7.83%) |
Apr 14, 2020 | 31.41 | 31.50 | 29.26 | 29.40 | 318,283 | -1.08(-3.53%) |
Apr 13, 2020 | 29.33 | 30.60 | 28.17 | 30.47 | 304,910 | +1.13(+3.85%) |
Apr 09, 2020 | 30.12 | 31.08 | 28.50 | 29.35 | 332,835 | +0.02(+0.06%) |
Apr 08, 2020 | 29.48 | 30.02 | 28.50 | 29.33 | 378,477 | +0.34(+1.18%) |
Apr 07, 2020 | 28.72 | 29.43 | 27.95 | 28.99 | 490,089 | +1.38(+5.01%) |
Apr 06, 2020 | 26.39 | 27.78 | 25.95 | 27.60 | 258,448 | +2.10(+8.24%) |
Apr 03, 2020 | 27.02 | 27.39 | 24.79 | 25.50 | 390,079 | -2.07(-7.49%) |
Apr 02, 2020 | 25.11 | 27.68 | 25.11 | 27.57 | 328,774 | +2.63(+10.56%) |
Apr 01, 2020 | 26.19 | 26.32 | 24.66 | 24.93 | 294,398 | -2.28(-8.36%) |
Mar 31, 2020 | 26.96 | 27.53 | 26.06 | 27.21 | 324,983 | +0.04(+0.13%) |
Mar 30, 2020 | 26.58 | 27.55 | 25.81 | 27.18 | 256,597 | +0.83(+3.16%) |
Mar 27, 2020 | 26.14 | 27.14 | 24.97 | 26.34 | 260,166 | -1.15(-4.17%) |
Mar 26, 2020 | 25.28 | 27.49 | 24.97 | 27.49 | 276,716 | +2.52(+10.09%) |
Mar 25, 2020 | 25.42 | 26.54 | 24.58 | 24.97 | 290,797 | -0.59(-2.29%) |
Mar 24, 2020 | 24.51 | 25.56 | 23.71 | 25.56 | 285,563 | +2.33(+10.02%) |
Mar 23, 2020 | 23.20 | 23.58 | 21.12 | 23.23 | 407,610 | +0.02(+0.08%) |
Mar 20, 2020 | 26.77 | 26.82 | 22.43 | 23.21 | 625,451 | -3.41(-12.82%) |
Mar 19, 2020 | 28.01 | 29.12 | 25.86 | 26.62 | 503,093 | -1.41(-5.03%) |
Mar 18, 2020 | 24.94 | 28.45 | 24.51 | 28.03 | 695,039 | +2.20(+8.50%) |
Mar 17, 2020 | 22.20 | 26.29 | 21.89 | 25.84 | 602,561 | +3.92(+17.89%) |
Mar 16, 2020 | 21.93 | 23.48 | 21.50 | 21.92 | 559,951 | -2.21(-9.16%) |
Mar 13, 2020 | 22.68 | 24.19 | 21.94 | 24.13 | 431,813 | +2.51(+11.62%) |
Mar 12, 2020 | 21.42 | 22.65 | 20.34 | 21.61 | 544,704 | -2.22(-9.31%) |
Mar 11, 2020 | 24.78 | 25.17 | 23.31 | 23.83 | 403,211 | -1.85(-7.20%) |
Mar 10, 2020 | 25.77 | 25.77 | 24.05 | 25.68 | 410,211 | +0.83(+3.36%) |
Mar 09, 2020 | 26.57 | 26.57 | 24.67 | 24.85 | 404,365 | -3.26(-11.60%) |
Mar 06, 2020 | 27.87 | 28.18 | 27.30 | 28.11 | 394,491 | -0.76(-2.62%) |
Mar 05, 2020 | 29.66 | 29.69 | 28.15 | 28.86 | 362,759 | -1.51(-4.98%) |
Mar 04, 2020 | 30.86 | 30.86 | 29.40 | 30.38 | 401,041 | +0.27(+0.89%) |
Mar 03, 2020 | 30.46 | 31.02 | 29.48 | 30.11 | 448,185 | -0.46(-1.49%) |