Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.08 | 29.59 | 28.80 | 29.35 | 553,821 | -0.04(-0.13%) |
May 28, 2020 | 30.77 | 30.77 | 29.19 | 29.39 | 501,962 | -1.16(-3.80%) |
May 27, 2020 | 30.57 | 30.68 | 29.23 | 30.55 | 1,433,397 | +1.21(+4.13%) |
May 26, 2020 | 29.31 | 29.61 | 29.13 | 29.34 | 455,148 | +1.22(+4.34%) |
May 22, 2020 | 28.39 | 28.39 | 27.80 | 28.12 | 348,148 | -0.12(-0.42%) |
May 21, 2020 | 28.21 | 28.53 | 27.82 | 28.23 | 382,599 | +0.16(+0.56%) |
May 20, 2020 | 27.79 | 28.17 | 27.72 | 28.08 | 190,127 | +0.91(+3.34%) |
May 19, 2020 | 27.46 | 27.86 | 26.67 | 27.17 | 311,968 | +0.01(+0.04%) |
May 18, 2020 | 26.48 | 27.21 | 26.44 | 27.16 | 464,185 | +2.02(+8.04%) |
May 15, 2020 | 24.49 | 25.20 | 24.49 | 25.14 | 40,253 | +0.32(+1.30%) |
May 14, 2020 | 23.81 | 24.82 | 23.28 | 24.82 | 94,900 | +0.57(+2.33%) |
May 13, 2020 | 25.33 | 25.33 | 23.70 | 24.25 | 139,503 | -0.98(-3.87%) |
May 12, 2020 | 26.06 | 26.08 | 25.23 | 25.23 | 138,714 | -0.60(-2.31%) |
May 11, 2020 | 26.36 | 26.36 | 25.45 | 25.82 | 957,524 | -0.53(-2.00%) |
May 08, 2020 | 25.74 | 26.36 | 25.47 | 26.35 | 160,400 | +1.23(+4.90%) |
May 07, 2020 | 24.98 | 25.40 | 24.88 | 25.12 | 131,755 | +0.68(+2.80%) |
May 06, 2020 | 25.07 | 25.07 | 24.35 | 24.44 | 242,679 | -0.31(-1.26%) |
May 05, 2020 | 25.56 | 25.63 | 24.68 | 24.75 | 166,557 | -0.59(-2.31%) |
May 04, 2020 | 24.77 | 25.44 | 24.35 | 25.34 | 229,112 | -0.25(-0.99%) |
May 01, 2020 | 26.03 | 26.21 | 25.19 | 25.59 | 112,259 | -1.21(-4.52%) |
Apr 30, 2020 | 27.81 | 27.81 | 26.69 | 26.80 | 991,350 | -1.33(-4.72%) |
Apr 29, 2020 | 27.55 | 28.36 | 27.42 | 28.13 | 530,943 | +1.66(+6.27%) |
Apr 28, 2020 | 26.18 | 26.73 | 25.71 | 26.47 | 161,367 | +0.86(+3.35%) |
Apr 27, 2020 | 25.03 | 25.96 | 25.00 | 25.61 | 129,924 | +0.86(+3.48%) |
Apr 24, 2020 | 25.04 | 25.04 | 24.36 | 24.75 | 167,160 | +0.12(+0.48%) |
Apr 23, 2020 | 24.75 | 25.06 | 24.36 | 24.63 | 143,825 | +0.15(+0.60%) |
Apr 22, 2020 | 24.95 | 25.04 | 24.39 | 24.49 | 57,172 | +0.21(+0.84%) |
Apr 21, 2020 | 24.42 | 24.70 | 24.05 | 24.28 | 64,766 | -0.53(-2.13%) |
Apr 20, 2020 | 24.74 | 25.26 | 24.46 | 24.81 | 93,855 | -0.46(-1.82%) |
Apr 17, 2020 | 25.97 | 25.97 | 24.72 | 25.27 | 618,248 | +1.40(+5.89%) |
Apr 16, 2020 | 24.16 | 24.33 | 23.47 | 23.86 | 249,556 | -0.54(-2.20%) |
Apr 15, 2020 | 24.78 | 24.78 | 24.03 | 24.40 | 188,592 | -0.82(-3.25%) |
Apr 14, 2020 | 25.60 | 25.82 | 24.99 | 25.22 | 198,667 | +0.65(+2.66%) |
Apr 13, 2020 | 26.02 | 26.02 | 23.68 | 24.56 | 428,838 | -0.77(-3.04%) |
Apr 09, 2020 | 25.62 | 26.28 | 24.85 | 25.34 | 440,742 | +1.03(+4.26%) |
Apr 08, 2020 | 23.72 | 24.50 | 23.39 | 24.30 | 332,987 | +1.09(+4.71%) |
Apr 07, 2020 | 24.49 | 24.91 | 22.95 | 23.21 | 258,530 | +0.71(+3.17%) |
Apr 06, 2020 | 21.91 | 22.62 | 21.66 | 22.49 | 280,570 | +1.80(+8.68%) |
Apr 03, 2020 | 21.46 | 21.46 | 20.13 | 20.70 | 79,073 | -0.60(-2.84%) |
Apr 02, 2020 | 21.77 | 22.31 | 20.95 | 21.30 | 207,676 | -0.61(-2.76%) |
Apr 01, 2020 | 22.90 | 22.90 | 21.57 | 21.91 | 102,492 | -1.86(-7.84%) |
Mar 31, 2020 | 24.03 | 24.80 | 23.58 | 23.77 | 88,649 | -0.21(-0.85%) |
Mar 30, 2020 | 23.78 | 24.09 | 22.61 | 23.98 | 107,163 | -0.16(-0.67%) |
Mar 27, 2020 | 24.95 | 24.95 | 23.85 | 24.14 | 117,381 | -1.83(-7.05%) |
Mar 26, 2020 | 25.98 | 26.91 | 25.24 | 25.97 | 410,605 | +0.67(+2.66%) |
Mar 25, 2020 | 26.72 | 26.72 | 23.63 | 25.30 | 451,800 | +1.37(+5.71%) |
Mar 24, 2020 | 22.38 | 24.40 | 22.38 | 23.93 | 249,023 | +3.33(+16.16%) |
Mar 23, 2020 | 20.62 | 21.03 | 19.47 | 20.60 | 179,733 | +0.19(+0.95%) |
Mar 20, 2020 | 21.43 | 22.78 | 20.11 | 20.41 | 228,546 | +0.00(+0.00%) |
Mar 19, 2020 | 19.31 | 21.02 | 18.04 | 20.41 | 336,944 | +1.25(+6.50%) |
Mar 18, 2020 | 20.87 | 21.20 | 17.13 | 19.16 | 324,207 | -2.86(-12.98%) |
Mar 17, 2020 | 23.50 | 24.35 | 21.59 | 22.02 | 101,161 | -0.93(-4.04%) |
Mar 16, 2020 | 24.81 | 26.41 | 22.84 | 22.95 | 113,606 | -3.99(-14.82%) |
Mar 13, 2020 | 26.67 | 27.88 | 24.84 | 26.94 | 135,442 | +2.00(+8.01%) |
Mar 12, 2020 | 26.62 | 26.72 | 24.87 | 24.94 | 366,262 | -4.32(-14.77%) |
Mar 11, 2020 | 30.54 | 30.66 | 28.81 | 29.26 | 804,659 | -2.51(-7.91%) |
Mar 10, 2020 | 31.22 | 31.78 | 29.66 | 31.77 | 444,456 | +1.71(+5.67%) |
Mar 09, 2020 | 31.14 | 32.24 | 29.80 | 30.07 | 89,598 | -2.67(-8.14%) |
Mar 06, 2020 | 31.98 | 33.39 | 31.54 | 32.73 | 138,319 | -0.16(-0.48%) |
Mar 05, 2020 | 34.16 | 34.16 | 32.71 | 32.89 | 50,627 | -2.42(-6.86%) |
Mar 04, 2020 | 35.05 | 35.34 | 34.14 | 35.31 | 35,544 | +0.69(+1.99%) |
Mar 03, 2020 | 35.91 | 36.42 | 34.17 | 34.62 | 18,691 | -1.05(-2.95%) |