Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.75 | 31.31 | 30.66 | 31.26 | 417,980 | -0.03(-0.09%) |
May 28, 2020 | 31.35 | 31.88 | 31.16 | 31.28 | 177,951 | +0.23(+0.73%) |
May 27, 2020 | 30.75 | 31.08 | 30.38 | 31.06 | 270,841 | +0.17(+0.56%) |
May 26, 2020 | 31.29 | 31.46 | 30.72 | 30.88 | 190,108 | +0.64(+2.10%) |
May 22, 2020 | 30.15 | 30.27 | 29.96 | 30.25 | 56,522 | -0.33(-1.07%) |
May 21, 2020 | 30.81 | 30.86 | 30.26 | 30.57 | 82,987 | -0.30(-0.97%) |
May 20, 2020 | 30.78 | 30.95 | 30.64 | 30.87 | 96,492 | +1.29(+4.37%) |
May 19, 2020 | 29.82 | 29.89 | 29.58 | 29.58 | 89,233 | -0.14(-0.46%) |
May 18, 2020 | 29.25 | 29.75 | 29.25 | 29.72 | 135,716 | +1.53(+5.42%) |
May 15, 2020 | 28.21 | 28.38 | 28.12 | 28.19 | 53,443 | -0.35(-1.21%) |
May 14, 2020 | 27.58 | 28.54 | 27.52 | 28.54 | 210,874 | +0.73(+2.62%) |
May 13, 2020 | 28.50 | 28.56 | 27.69 | 27.81 | 285,282 | -0.63(-2.21%) |
May 12, 2020 | 28.71 | 28.95 | 28.33 | 28.44 | 108,167 | +0.23(+0.81%) |
May 11, 2020 | 28.38 | 28.50 | 28.07 | 28.21 | 128,602 | -0.62(-2.14%) |
May 08, 2020 | 28.60 | 28.95 | 28.49 | 28.83 | 209,374 | +0.70(+2.49%) |
May 07, 2020 | 28.55 | 28.74 | 28.03 | 28.13 | 258,393 | -0.15(-0.55%) |
May 06, 2020 | 28.47 | 28.55 | 28.05 | 28.28 | 74,956 | -0.44(-1.52%) |
May 05, 2020 | 28.60 | 28.90 | 28.60 | 28.72 | 98,305 | +0.35(+1.22%) |
May 04, 2020 | 27.86 | 28.38 | 27.75 | 28.37 | 135,513 | +0.90(+3.28%) |
May 01, 2020 | 27.86 | 27.94 | 27.30 | 27.47 | 111,505 | -0.88(-3.11%) |
Apr 30, 2020 | 28.71 | 28.83 | 27.82 | 28.35 | 152,120 | -0.94(-3.20%) |
Apr 29, 2020 | 28.88 | 29.35 | 28.87 | 29.29 | 86,240 | +1.44(+5.16%) |
Apr 28, 2020 | 28.64 | 28.77 | 27.85 | 27.85 | 494,470 | -0.12(-0.42%) |
Apr 27, 2020 | 27.65 | 28.06 | 27.59 | 27.97 | 88,531 | +0.20(+0.74%) |
Apr 24, 2020 | 27.99 | 28.12 | 27.44 | 27.77 | 38,268 | +0.12(+0.44%) |
Apr 23, 2020 | 27.96 | 28.39 | 27.51 | 27.64 | 166,569 | +0.33(+1.20%) |
Apr 22, 2020 | 26.96 | 27.36 | 26.95 | 27.32 | 120,076 | +1.43(+5.51%) |
Apr 21, 2020 | 25.46 | 26.10 | 25.33 | 25.89 | 294,419 | -0.63(-2.37%) |
Apr 20, 2020 | 26.88 | 27.19 | 26.47 | 26.52 | 241,724 | -1.15(-4.17%) |
Apr 17, 2020 | 27.56 | 27.68 | 27.28 | 27.67 | 175,395 | +0.57(+2.11%) |
Apr 16, 2020 | 27.61 | 27.64 | 26.72 | 27.10 | 380,661 | +0.27(+1.02%) |
Apr 15, 2020 | 27.00 | 27.10 | 26.54 | 26.83 | 511,365 | -1.89(-6.59%) |
Apr 14, 2020 | 29.02 | 29.30 | 28.50 | 28.72 | 184,310 | -0.11(-0.38%) |
Apr 13, 2020 | 28.71 | 28.91 | 28.54 | 28.83 | 123,061 | +0.50(+1.77%) |
Apr 09, 2020 | 29.25 | 29.77 | 28.20 | 28.33 | 352,660 | -0.24(-0.83%) |
Apr 08, 2020 | 27.98 | 28.67 | 27.95 | 28.56 | 200,309 | +1.28(+4.70%) |
Apr 07, 2020 | 28.15 | 28.26 | 27.28 | 27.28 | 309,750 | -0.84(-2.98%) |
Apr 06, 2020 | 27.43 | 28.17 | 27.29 | 28.12 | 350,290 | +1.01(+3.72%) |
Apr 03, 2020 | 26.98 | 27.28 | 26.63 | 27.11 | 450,860 | +0.61(+2.30%) |
Apr 02, 2020 | 25.25 | 26.68 | 25.01 | 26.50 | 535,063 | +1.75(+7.05%) |
Apr 01, 2020 | 25.01 | 25.23 | 24.69 | 24.75 | 144,924 | -0.47(-1.87%) |
Mar 31, 2020 | 25.21 | 25.77 | 25.00 | 25.23 | 240,793 | +0.64(+2.59%) |
Mar 30, 2020 | 24.36 | 24.68 | 24.02 | 24.59 | 916,681 | +0.14(+0.56%) |
Mar 27, 2020 | 24.46 | 24.78 | 24.02 | 24.45 | 396,756 | -1.58(-6.08%) |
Mar 26, 2020 | 25.31 | 26.05 | 25.31 | 26.04 | 532,685 | +0.55(+2.14%) |
Mar 25, 2020 | 24.73 | 26.00 | 23.91 | 25.49 | 521,817 | +0.53(+2.11%) |
Mar 24, 2020 | 24.60 | 25.33 | 24.32 | 24.96 | 1,135,481 | +1.70(+7.31%) |
Mar 23, 2020 | 22.73 | 23.39 | 22.50 | 23.26 | 332,218 | +0.58(+2.57%) |
Mar 20, 2020 | 23.71 | 23.92 | 22.58 | 22.68 | 275,024 | -0.85(-3.63%) |
Mar 19, 2020 | 21.79 | 23.78 | 21.35 | 23.53 | 609,868 | +3.53(+17.64%) |
Mar 18, 2020 | 21.12 | 22.01 | 20.01 | 20.01 | 1,200,286 | -3.96(-16.51%) |
Mar 17, 2020 | 23.42 | 24.26 | 22.93 | 23.96 | 719,171 | +1.07(+4.69%) |
Mar 16, 2020 | 23.01 | 24.56 | 22.78 | 22.89 | 414,287 | -3.56(-13.45%) |
Mar 13, 2020 | 25.88 | 26.69 | 24.65 | 26.44 | 785,156 | +2.79(+11.80%) |
Mar 12, 2020 | 24.27 | 25.16 | 23.33 | 23.65 | 527,405 | -3.02(-11.32%) |
Mar 11, 2020 | 27.45 | 27.54 | 26.33 | 26.67 | 535,318 | -1.72(-6.05%) |
Mar 10, 2020 | 28.15 | 28.69 | 27.05 | 28.39 | 452,240 | +3.78(+15.37%) |
Mar 09, 2020 | 25.94 | 26.75 | 24.61 | 24.61 | 517,971 | -6.53(-20.97%) |
Mar 06, 2020 | 31.47 | 31.56 | 30.97 | 31.14 | 981,115 | -1.03(-3.19%) |
Mar 05, 2020 | 33.09 | 33.19 | 32.07 | 32.16 | 330,242 | -1.69(-5.00%) |
Mar 04, 2020 | 33.77 | 33.92 | 33.35 | 33.86 | 412,192 | +1.16(+3.56%) |
Mar 03, 2020 | 33.47 | 34.00 | 32.31 | 32.69 | 476,061 | -0.71(-2.12%) |