Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.48 | 31.51 | 31.01 | 31.39 | 13,053 | -0.21(-0.68%) |
May 28, 2020 | 32.59 | 32.59 | 31.58 | 31.61 | 14,476 | -0.52(-1.60%) |
May 27, 2020 | 31.94 | 32.13 | 31.56 | 32.12 | 15,829 | +0.95(+3.06%) |
May 26, 2020 | 30.83 | 31.39 | 30.83 | 31.17 | 10,219 | +1.21(+4.03%) |
May 22, 2020 | 30.02 | 30.02 | 29.64 | 29.96 | 6,098 | -0.09(-0.31%) |
May 21, 2020 | 30.08 | 30.36 | 29.90 | 30.06 | 21,521 | -0.12(-0.40%) |
May 20, 2020 | 29.94 | 30.43 | 29.83 | 30.18 | 5,181 | +0.64(+2.17%) |
May 19, 2020 | 29.76 | 30.13 | 29.53 | 29.54 | 14,438 | -0.35(-1.16%) |
May 18, 2020 | 28.94 | 30.00 | 28.89 | 29.88 | 35,300 | +1.98(+7.11%) |
May 15, 2020 | 27.66 | 27.95 | 27.66 | 27.90 | 8,131 | +0.05(+0.17%) |
May 14, 2020 | 27.00 | 27.85 | 26.60 | 27.85 | 8,501 | +0.37(+1.34%) |
May 13, 2020 | 28.27 | 28.27 | 27.30 | 27.48 | 10,809 | -1.04(-3.65%) |
May 12, 2020 | 29.23 | 29.47 | 28.48 | 28.52 | 20,393 | -0.88(-3.01%) |
May 11, 2020 | 29.44 | 29.45 | 29.04 | 29.41 | 10,545 | -0.63(-2.10%) |
May 08, 2020 | 29.53 | 30.04 | 29.53 | 30.04 | 23,111 | +1.30(+4.52%) |
May 07, 2020 | 28.57 | 29.08 | 28.57 | 28.74 | 35,146 | +0.55(+1.96%) |
May 06, 2020 | 28.90 | 28.90 | 28.19 | 28.19 | 9,386 | -0.66(-2.30%) |
May 05, 2020 | 28.90 | 29.38 | 28.81 | 28.85 | 12,712 | +0.30(+1.05%) |
May 04, 2020 | 28.37 | 28.56 | 27.93 | 28.55 | 6,587 | -0.06(-0.20%) |
May 01, 2020 | 28.81 | 28.81 | 28.37 | 28.61 | 8,131 | -0.93(-3.13%) |
Apr 30, 2020 | 30.40 | 30.40 | 29.53 | 29.53 | 7,421 | -1.39(-4.50%) |
Apr 29, 2020 | 30.58 | 31.03 | 30.52 | 30.93 | 16,990 | +1.40(+4.75%) |
Apr 28, 2020 | 29.43 | 29.64 | 29.09 | 29.52 | 9,059 | +0.55(+1.90%) |
Apr 27, 2020 | 28.00 | 29.16 | 28.00 | 28.97 | 28,201 | +1.12(+4.03%) |
Apr 24, 2020 | 27.68 | 27.91 | 27.40 | 27.85 | 28,889 | +0.39(+1.43%) |
Apr 23, 2020 | 27.54 | 27.94 | 27.39 | 27.46 | 44,903 | +0.63(+2.36%) |
Apr 22, 2020 | 26.95 | 27.20 | 26.66 | 26.82 | 9,308 | +0.41(+1.56%) |
Apr 21, 2020 | 26.08 | 26.57 | 26.08 | 26.41 | 5,850 | -0.60(-2.21%) |
Apr 20, 2020 | 27.09 | 27.62 | 26.77 | 27.01 | 34,917 | -0.66(-2.38%) |
Apr 17, 2020 | 27.08 | 27.79 | 27.08 | 27.67 | 22,683 | +1.21(+4.57%) |
Apr 16, 2020 | 26.66 | 26.66 | 25.93 | 26.46 | 54,616 | -0.17(-0.63%) |
Apr 15, 2020 | 27.38 | 27.38 | 26.53 | 26.63 | 31,305 | -1.71(-6.04%) |
Apr 14, 2020 | 28.94 | 29.02 | 28.08 | 28.34 | 57,505 | +0.08(+0.30%) |
Apr 13, 2020 | 28.91 | 28.91 | 27.99 | 28.25 | 20,144 | -0.70(-2.42%) |
Apr 09, 2020 | 28.29 | 29.30 | 28.29 | 28.95 | 20,329 | +1.35(+4.87%) |
Apr 08, 2020 | 26.64 | 27.74 | 26.64 | 27.61 | 14,452 | +1.32(+5.01%) |
Apr 07, 2020 | 26.86 | 27.35 | 26.27 | 26.29 | 32,403 | +0.48(+1.85%) |
Apr 06, 2020 | 25.23 | 25.94 | 25.23 | 25.81 | 39,898 | +1.76(+7.30%) |
Apr 03, 2020 | 24.89 | 24.89 | 23.93 | 24.06 | 7,596 | -0.69(-2.79%) |
Apr 02, 2020 | 24.47 | 25.23 | 24.25 | 24.75 | 43,681 | +0.22(+0.91%) |
Apr 01, 2020 | 24.51 | 25.02 | 24.47 | 24.52 | 38,298 | -1.01(-3.95%) |
Mar 31, 2020 | 25.72 | 25.94 | 25.44 | 25.53 | 7,352 | -0.20(-0.76%) |
Mar 30, 2020 | 25.11 | 25.76 | 25.02 | 25.73 | 24,660 | +0.69(+2.75%) |
Mar 27, 2020 | 25.23 | 25.40 | 24.86 | 25.04 | 20,971 | -1.07(-4.10%) |
Mar 26, 2020 | 25.22 | 26.24 | 25.10 | 26.11 | 30,892 | +1.16(+4.66%) |
Mar 25, 2020 | 24.44 | 25.82 | 23.84 | 24.95 | 62,973 | +1.07(+4.48%) |
Mar 24, 2020 | 22.49 | 23.88 | 22.49 | 23.88 | 58,916 | +2.67(+12.58%) |
Mar 23, 2020 | 22.44 | 22.44 | 21.21 | 21.21 | 35,012 | -1.43(-6.32%) |
Mar 20, 2020 | 23.92 | 23.92 | 22.41 | 22.64 | 42,708 | -0.96(-4.06%) |
Mar 19, 2020 | 22.50 | 24.02 | 21.79 | 23.60 | 22,338 | +1.11(+4.95%) |
Mar 18, 2020 | 23.23 | 24.15 | 21.60 | 22.49 | 23,674 | -2.50(-10.00%) |
Mar 17, 2020 | 23.53 | 25.09 | 23.05 | 24.99 | 53,611 | +1.73(+7.43%) |
Mar 16, 2020 | 22.63 | 24.55 | 22.63 | 23.26 | 73,425 | -2.85(-10.93%) |
Mar 13, 2020 | 25.95 | 26.21 | 24.40 | 26.11 | 61,857 | +1.75(+7.17%) |
Mar 12, 2020 | 24.84 | 25.27 | 23.93 | 24.36 | 28,460 | -2.66(-9.84%) |
Mar 11, 2020 | 27.97 | 28.11 | 26.71 | 27.02 | 14,131 | -1.95(-6.74%) |
Mar 10, 2020 | 28.67 | 28.97 | 27.33 | 28.97 | 47,533 | +1.21(+4.35%) |
Mar 09, 2020 | 28.16 | 28.87 | 27.64 | 27.77 | 34,498 | -3.08(-9.98%) |
Mar 06, 2020 | 30.64 | 31.22 | 30.43 | 30.84 | 19,041 | -0.82(-2.58%) |
Mar 05, 2020 | 32.09 | 32.09 | 31.49 | 31.66 | 14,537 | -1.29(-3.92%) |
Mar 04, 2020 | 32.30 | 32.95 | 32.07 | 32.95 | 7,644 | +1.12(+3.53%) |
Mar 03, 2020 | 32.40 | 32.74 | 31.63 | 31.83 | 21,013 | -0.53(-1.62%) |