Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.07 | 31.68 | 30.56 | 31.45 | 844,394 | +0.21(+0.66%) |
May 28, 2020 | 31.64 | 31.90 | 31.07 | 31.24 | 643,513 | -0.12(-0.39%) |
May 27, 2020 | 30.18 | 31.79 | 30.18 | 31.36 | 1,147,453 | +0.93(+3.06%) |
May 26, 2020 | 29.64 | 30.68 | 29.64 | 30.43 | 510,567 | +1.12(+3.82%) |
May 22, 2020 | 29.47 | 29.51 | 29.11 | 29.31 | 330,595 | +0.05(+0.16%) |
May 21, 2020 | 28.81 | 29.42 | 28.65 | 29.27 | 516,886 | +0.35(+1.20%) |
May 20, 2020 | 28.58 | 29.28 | 28.39 | 28.92 | 532,543 | +0.74(+2.64%) |
May 19, 2020 | 27.99 | 28.51 | 27.78 | 28.17 | 583,995 | +0.05(+0.17%) |
May 18, 2020 | 27.57 | 28.20 | 27.34 | 28.13 | 861,305 | +1.56(+5.88%) |
May 15, 2020 | 25.45 | 26.66 | 25.17 | 26.57 | 560,237 | +1.04(+4.09%) |
May 14, 2020 | 24.95 | 25.56 | 24.59 | 25.52 | 607,184 | +0.18(+0.71%) |
May 13, 2020 | 25.71 | 25.89 | 24.81 | 25.34 | 518,151 | -0.56(-2.14%) |
May 12, 2020 | 26.74 | 26.85 | 25.88 | 25.90 | 447,882 | -0.83(-3.10%) |
May 11, 2020 | 26.08 | 26.95 | 26.08 | 26.73 | 630,232 | +0.26(+1.00%) |
May 08, 2020 | 26.11 | 26.54 | 25.85 | 26.46 | 464,704 | +0.66(+2.55%) |
May 07, 2020 | 26.11 | 27.20 | 25.61 | 25.80 | 884,552 | +0.18(+0.70%) |
May 06, 2020 | 25.34 | 25.72 | 25.16 | 25.62 | 583,897 | +0.38(+1.49%) |
May 05, 2020 | 25.70 | 25.84 | 25.13 | 25.25 | 528,280 | -0.04(-0.15%) |
May 04, 2020 | 24.64 | 25.40 | 24.41 | 25.29 | 628,610 | +0.33(+1.32%) |
May 01, 2020 | 25.17 | 25.61 | 24.43 | 24.96 | 750,773 | -0.83(-3.21%) |
Apr 30, 2020 | 25.80 | 26.13 | 25.43 | 25.78 | 400,082 | -0.42(-1.62%) |
Apr 29, 2020 | 26.11 | 26.57 | 25.68 | 26.21 | 739,351 | +0.61(+2.39%) |
Apr 28, 2020 | 24.69 | 25.71 | 24.48 | 25.60 | 678,822 | +1.40(+5.80%) |
Apr 27, 2020 | 22.90 | 24.57 | 22.67 | 24.19 | 873,533 | +1.52(+6.72%) |
Apr 24, 2020 | 22.51 | 22.86 | 22.14 | 22.67 | 429,317 | +0.25(+1.13%) |
Apr 23, 2020 | 22.43 | 23.28 | 22.33 | 22.42 | 860,800 | -0.01(-0.04%) |
Apr 22, 2020 | 22.57 | 22.70 | 22.08 | 22.42 | 298,729 | +0.21(+0.93%) |
Apr 21, 2020 | 22.06 | 22.56 | 21.62 | 22.22 | 500,667 | -0.72(-3.16%) |
Apr 20, 2020 | 22.58 | 23.24 | 22.48 | 22.94 | 257,336 | +0.13(+0.58%) |
Apr 17, 2020 | 22.63 | 23.35 | 22.44 | 22.81 | 541,216 | +0.63(+2.84%) |
Apr 16, 2020 | 22.07 | 22.33 | 21.71 | 22.18 | 640,403 | +0.20(+0.90%) |
Apr 15, 2020 | 21.61 | 22.19 | 21.23 | 21.98 | 558,111 | -0.11(-0.51%) |
Apr 14, 2020 | 22.11 | 22.23 | 21.39 | 22.10 | 1,026,496 | -0.66(-2.89%) |
Apr 13, 2020 | 22.99 | 23.12 | 22.40 | 22.75 | 829,015 | -0.45(-1.95%) |
Apr 09, 2020 | 23.15 | 23.78 | 22.53 | 23.21 | 852,258 | +0.06(+0.24%) |
Apr 08, 2020 | 24.50 | 24.50 | 22.91 | 23.15 | 954,488 | -1.23(-5.06%) |
Apr 07, 2020 | 24.76 | 25.23 | 23.59 | 24.38 | 738,972 | +0.35(+1.45%) |
Apr 06, 2020 | 23.46 | 24.16 | 23.34 | 24.03 | 480,231 | +1.48(+6.55%) |
Apr 03, 2020 | 23.29 | 23.43 | 22.00 | 22.56 | 434,205 | -1.01(-4.27%) |
Apr 02, 2020 | 22.87 | 23.75 | 22.74 | 23.56 | 291,175 | +0.46(+2.00%) |
Apr 01, 2020 | 23.33 | 23.57 | 22.73 | 23.10 | 399,185 | -1.10(-4.55%) |
Mar 31, 2020 | 23.91 | 24.48 | 23.66 | 24.20 | 273,644 | +0.08(+0.31%) |
Mar 30, 2020 | 24.10 | 24.81 | 23.54 | 24.13 | 242,745 | +0.11(+0.47%) |
Mar 27, 2020 | 23.69 | 24.75 | 23.00 | 24.02 | 515,393 | -0.51(-2.07%) |
Mar 26, 2020 | 22.78 | 24.68 | 22.67 | 24.52 | 469,244 | +1.93(+8.54%) |
Mar 25, 2020 | 22.16 | 23.78 | 21.82 | 22.59 | 627,957 | +0.40(+1.82%) |
Mar 24, 2020 | 20.71 | 22.26 | 20.71 | 22.19 | 420,979 | +2.29(+11.49%) |
Mar 23, 2020 | 20.47 | 20.89 | 19.43 | 19.90 | 630,542 | -0.72(-3.47%) |
Mar 20, 2020 | 21.87 | 21.97 | 20.62 | 20.62 | 789,880 | -0.98(-4.53%) |
Mar 19, 2020 | 22.18 | 22.76 | 20.88 | 21.60 | 950,134 | -0.71(-3.16%) |
Mar 18, 2020 | 22.10 | 23.28 | 21.54 | 22.30 | 538,127 | -1.06(-4.55%) |
Mar 17, 2020 | 22.29 | 23.67 | 22.13 | 23.37 | 609,726 | +1.52(+6.98%) |
Mar 16, 2020 | 22.11 | 22.72 | 20.79 | 21.84 | 586,606 | -2.78(-11.28%) |
Mar 13, 2020 | 22.95 | 24.69 | 22.32 | 24.62 | 571,077 | +2.67(+12.18%) |
Mar 12, 2020 | 22.13 | 22.92 | 21.41 | 21.94 | 949,833 | -1.04(-4.52%) |
Mar 11, 2020 | 22.90 | 23.36 | 22.45 | 22.98 | 629,682 | -0.51(-2.19%) |
Mar 10, 2020 | 23.29 | 23.55 | 22.56 | 23.50 | 474,435 | +0.81(+3.59%) |
Mar 09, 2020 | 22.76 | 23.26 | 22.33 | 22.69 | 420,141 | -1.55(-6.40%) |
Mar 06, 2020 | 23.64 | 24.39 | 23.58 | 24.24 | 292,269 | -0.20(-0.80%) |
Mar 05, 2020 | 24.56 | 24.88 | 23.99 | 24.43 | 1,096,494 | -0.79(-3.15%) |
Mar 04, 2020 | 25.20 | 25.25 | 24.76 | 25.23 | 265,928 | +0.42(+1.70%) |
Mar 03, 2020 | 24.95 | 25.57 | 24.54 | 24.81 | 416,218 | -0.03(-0.11%) |