Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.36 | 30.54 | 29.79 | 30.00 | 267,859 | -0.79(-2.58%) |
May 28, 2020 | 32.36 | 32.47 | 30.68 | 30.80 | 741,857 | -0.96(-3.03%) |
May 27, 2020 | 31.19 | 31.79 | 30.44 | 31.76 | 470,362 | +2.07(+6.96%) |
May 26, 2020 | 28.70 | 30.10 | 28.70 | 29.69 | 156,817 | +2.24(+8.17%) |
May 22, 2020 | 27.56 | 27.87 | 27.11 | 27.45 | 138,969 | -0.14(-0.51%) |
May 21, 2020 | 27.67 | 28.02 | 27.50 | 27.59 | 114,685 | -0.15(-0.54%) |
May 20, 2020 | 27.13 | 27.83 | 27.13 | 27.74 | 285,973 | +1.16(+4.35%) |
May 19, 2020 | 27.58 | 27.59 | 26.58 | 26.58 | 407,513 | -1.11(-4.02%) |
May 18, 2020 | 26.66 | 27.88 | 26.66 | 27.70 | 235,737 | +2.22(+8.73%) |
May 15, 2020 | 25.45 | 25.83 | 25.12 | 25.47 | 128,096 | -0.30(-1.16%) |
May 14, 2020 | 24.28 | 25.94 | 23.81 | 25.77 | 587,931 | +0.82(+3.29%) |
May 13, 2020 | 26.07 | 26.07 | 24.56 | 24.95 | 125,087 | -1.35(-5.14%) |
May 12, 2020 | 27.80 | 27.80 | 26.28 | 26.30 | 164,485 | -1.27(-4.61%) |
May 11, 2020 | 28.24 | 28.24 | 27.29 | 27.57 | 574,342 | -1.09(-3.82%) |
May 08, 2020 | 28.19 | 28.74 | 28.14 | 28.67 | 106,464 | +1.08(+3.90%) |
May 07, 2020 | 27.47 | 28.45 | 27.47 | 27.59 | 121,770 | +0.51(+1.89%) |
May 06, 2020 | 27.98 | 28.11 | 27.04 | 27.08 | 140,973 | -0.60(-2.17%) |
May 05, 2020 | 28.62 | 29.03 | 27.63 | 27.68 | 94,935 | -0.41(-1.48%) |
May 04, 2020 | 27.84 | 28.17 | 27.45 | 28.09 | 139,585 | -0.29(-1.03%) |
May 01, 2020 | 28.96 | 28.96 | 28.09 | 28.39 | 196,392 | -1.38(-4.63%) |
Apr 30, 2020 | 30.20 | 30.25 | 29.50 | 29.76 | 132,100 | -1.25(-4.04%) |
Apr 29, 2020 | 30.47 | 31.42 | 30.17 | 31.02 | 103,466 | +1.55(+5.24%) |
Apr 28, 2020 | 29.94 | 30.43 | 29.40 | 29.47 | 130,358 | +0.50(+1.74%) |
Apr 27, 2020 | 27.67 | 29.12 | 27.49 | 28.97 | 76,167 | +1.70(+6.22%) |
Apr 24, 2020 | 26.84 | 27.53 | 26.52 | 27.27 | 73,052 | +0.62(+2.32%) |
Apr 23, 2020 | 26.36 | 27.19 | 26.36 | 26.66 | 139,184 | +0.38(+1.45%) |
Apr 22, 2020 | 26.81 | 27.23 | 26.18 | 26.28 | 77,632 | +0.07(+0.27%) |
Apr 21, 2020 | 26.15 | 26.64 | 25.94 | 26.21 | 163,840 | -0.81(-3.01%) |
Apr 20, 2020 | 26.36 | 27.63 | 26.02 | 27.02 | 127,507 | +0.01(+0.03%) |
Apr 17, 2020 | 25.74 | 27.16 | 25.74 | 27.01 | 164,453 | +2.38(+9.64%) |
Apr 16, 2020 | 25.62 | 25.62 | 24.36 | 24.63 | 180,622 | -0.94(-3.66%) |
Apr 15, 2020 | 26.29 | 26.29 | 25.46 | 25.57 | 153,409 | -1.81(-6.61%) |
Apr 14, 2020 | 28.57 | 28.69 | 26.96 | 27.38 | 295,937 | -0.41(-1.49%) |
Apr 13, 2020 | 29.32 | 29.32 | 27.61 | 27.79 | 80,865 | -1.47(-5.04%) |
Apr 09, 2020 | 28.16 | 29.45 | 28.16 | 29.27 | 207,831 | +2.01(+7.39%) |
Apr 08, 2020 | 26.41 | 27.39 | 26.01 | 27.26 | 180,216 | +1.35(+5.21%) |
Apr 07, 2020 | 26.53 | 27.37 | 25.80 | 25.91 | 157,288 | +0.61(+2.41%) |
Apr 06, 2020 | 24.25 | 25.47 | 24.25 | 25.30 | 288,863 | +2.17(+9.39%) |
Apr 03, 2020 | 24.01 | 24.28 | 22.82 | 23.12 | 162,301 | -1.11(-4.59%) |
Apr 02, 2020 | 23.64 | 24.84 | 23.55 | 24.24 | 263,650 | +0.45(+1.89%) |
Apr 01, 2020 | 24.30 | 24.34 | 23.54 | 23.79 | 105,439 | -1.74(-6.81%) |
Mar 31, 2020 | 26.29 | 26.58 | 25.18 | 25.53 | 325,896 | -0.97(-3.67%) |
Mar 30, 2020 | 26.54 | 26.62 | 25.74 | 26.50 | 155,780 | -0.04(-0.13%) |
Mar 27, 2020 | 26.23 | 27.37 | 25.88 | 26.53 | 213,267 | -0.79(-2.88%) |
Mar 26, 2020 | 25.06 | 27.58 | 25.00 | 27.32 | 229,483 | +2.51(+10.11%) |
Mar 25, 2020 | 24.81 | 25.84 | 23.66 | 24.81 | 315,401 | +0.37(+1.52%) |
Mar 24, 2020 | 23.16 | 24.48 | 22.91 | 24.44 | 81,512 | +2.64(+12.11%) |
Mar 23, 2020 | 23.84 | 23.84 | 21.53 | 21.80 | 133,010 | -2.33(-9.67%) |
Mar 20, 2020 | 25.45 | 25.47 | 23.86 | 24.13 | 80,970 | -1.09(-4.33%) |
Mar 19, 2020 | 23.59 | 25.71 | 22.73 | 25.23 | 130,858 | +1.31(+5.48%) |
Mar 18, 2020 | 24.48 | 25.10 | 23.25 | 23.91 | 190,831 | -2.43(-9.23%) |
Mar 17, 2020 | 25.33 | 26.35 | 23.99 | 26.35 | 101,749 | +1.65(+6.69%) |
Mar 16, 2020 | 24.54 | 26.43 | 23.80 | 24.69 | 149,384 | -4.04(-14.06%) |
Mar 13, 2020 | 27.59 | 28.77 | 26.42 | 28.73 | 194,534 | +3.16(+12.34%) |
Mar 12, 2020 | 25.83 | 27.54 | 25.02 | 25.58 | 340,141 | -2.62(-9.30%) |
Mar 11, 2020 | 29.11 | 29.37 | 27.79 | 28.20 | 152,682 | -1.99(-6.60%) |
Mar 10, 2020 | 29.54 | 30.27 | 28.22 | 30.19 | 132,482 | +2.04(+7.24%) |
Mar 09, 2020 | 29.77 | 30.29 | 27.92 | 28.16 | 345,086 | -4.95(-14.95%) |
Mar 06, 2020 | 33.10 | 34.09 | 32.48 | 33.10 | 131,748 | -1.64(-4.71%) |
Mar 05, 2020 | 35.75 | 35.75 | 34.32 | 34.74 | 128,195 | -2.20(-5.96%) |
Mar 04, 2020 | 36.74 | 36.99 | 35.75 | 36.94 | 125,858 | +0.76(+2.10%) |
Mar 03, 2020 | 37.85 | 38.02 | 35.90 | 36.18 | 143,930 | -1.68(-4.43%) |