Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.17 | 31.78 | 31.11 | 31.78 | 203,500 | +0.18(+0.57%) |
May 28, 2020 | 31.78 | 32.21 | 31.50 | 31.60 | 33,529 | +0.34(+1.07%) |
May 27, 2020 | 31.20 | 31.41 | 30.48 | 31.27 | 56,884 | +0.26(+0.84%) |
May 26, 2020 | 31.70 | 31.76 | 31.00 | 31.00 | 146,920 | +0.36(+1.19%) |
May 22, 2020 | 30.74 | 30.89 | 30.51 | 30.64 | 35,200 | -0.60(-1.92%) |
May 21, 2020 | 31.28 | 31.52 | 30.81 | 31.24 | 71,909 | -0.96(-2.98%) |
May 20, 2020 | 31.70 | 32.42 | 31.64 | 32.20 | 41,167 | +2.09(+6.94%) |
May 19, 2020 | 29.99 | 30.46 | 29.88 | 30.11 | 84,509 | +0.61(+2.07%) |
May 18, 2020 | 29.32 | 29.71 | 29.17 | 29.50 | 91,491 | +1.93(+7.00%) |
May 15, 2020 | 27.63 | 27.85 | 27.43 | 27.57 | 44,200 | -0.01(-0.04%) |
May 14, 2020 | 27.24 | 27.64 | 26.86 | 27.58 | 45,974 | -0.23(-0.83%) |
May 13, 2020 | 28.32 | 28.42 | 27.63 | 27.81 | 33,026 | -0.50(-1.77%) |
May 12, 2020 | 28.72 | 28.87 | 28.31 | 28.31 | 32,758 | +0.21(+0.74%) |
May 11, 2020 | 27.98 | 28.42 | 27.98 | 28.10 | 34,176 | +0.74(+2.71%) |
May 08, 2020 | 27.39 | 27.58 | 27.21 | 27.36 | 50,600 | +0.33(+1.22%) |
May 07, 2020 | 27.27 | 27.58 | 27.00 | 27.03 | 44,945 | +0.13(+0.48%) |
May 06, 2020 | 26.95 | 27.00 | 26.66 | 26.90 | 19,573 | +0.00(+0.00%) |
May 05, 2020 | 27.16 | 27.23 | 26.86 | 26.90 | 94,401 | -0.20(-0.74%) |
May 04, 2020 | 26.62 | 27.36 | 26.52 | 27.10 | 44,603 | +0.37(+1.38%) |
May 01, 2020 | 26.89 | 27.48 | 26.51 | 26.73 | 47,600 | -0.61(-2.23%) |
Apr 30, 2020 | 27.68 | 27.99 | 26.92 | 27.34 | 60,825 | -0.84(-2.98%) |
Apr 29, 2020 | 27.67 | 28.30 | 27.64 | 28.18 | 120,065 | +1.38(+5.17%) |
Apr 28, 2020 | 27.07 | 27.13 | 26.73 | 26.80 | 42,529 | -0.25(-0.94%) |
Apr 27, 2020 | 26.83 | 27.13 | 26.70 | 27.05 | 63,155 | -0.09(-0.33%) |
Apr 24, 2020 | 27.23 | 27.28 | 26.80 | 27.14 | 64,200 | +0.53(+1.99%) |
Apr 23, 2020 | 26.96 | 27.47 | 26.58 | 26.61 | 44,466 | +0.87(+3.38%) |
Apr 22, 2020 | 25.85 | 25.94 | 25.44 | 25.74 | 137,601 | +0.85(+3.42%) |
Apr 21, 2020 | 24.38 | 25.14 | 24.27 | 24.89 | 80,601 | -1.26(-4.82%) |
Apr 20, 2020 | 26.46 | 26.90 | 26.15 | 26.15 | 66,809 | -0.45(-1.69%) |
Apr 17, 2020 | 26.65 | 26.83 | 26.38 | 26.60 | 85,900 | +0.32(+1.22%) |
Apr 16, 2020 | 26.59 | 26.65 | 25.92 | 26.28 | 82,295 | -0.07(-0.27%) |
Apr 15, 2020 | 26.95 | 26.95 | 25.80 | 26.35 | 68,750 | -1.84(-6.53%) |
Apr 14, 2020 | 27.58 | 28.64 | 27.58 | 28.19 | 74,998 | +0.74(+2.70%) |
Apr 13, 2020 | 27.67 | 28.43 | 26.96 | 27.45 | 36,460 | -0.50(-1.79%) |
Apr 09, 2020 | 28.21 | 29.00 | 27.92 | 27.95 | 104,000 | +1.13(+4.21%) |
Apr 08, 2020 | 26.34 | 26.85 | 26.18 | 26.82 | 97,520 | +1.92(+7.71%) |
Apr 07, 2020 | 26.24 | 26.46 | 24.70 | 24.90 | 238,091 | -0.95(-3.68%) |
Apr 06, 2020 | 25.11 | 25.88 | 24.96 | 25.85 | 158,057 | +1.05(+4.23%) |
Apr 03, 2020 | 24.86 | 24.95 | 24.38 | 24.80 | 168,700 | +0.21(+0.85%) |
Apr 02, 2020 | 23.53 | 24.76 | 23.46 | 24.59 | 77,559 | +0.91(+3.84%) |
Apr 01, 2020 | 24.02 | 24.12 | 23.56 | 23.68 | 314,133 | -0.58(-2.39%) |
Mar 31, 2020 | 24.46 | 25.29 | 24.20 | 24.26 | 381,631 | -0.28(-1.14%) |
Mar 30, 2020 | 24.23 | 24.63 | 24.06 | 24.54 | 148,824 | -0.09(-0.37%) |
Mar 27, 2020 | 24.83 | 25.00 | 24.04 | 24.63 | 122,000 | -1.62(-6.17%) |
Mar 26, 2020 | 25.67 | 26.30 | 25.60 | 26.25 | 190,903 | +0.71(+2.78%) |
Mar 25, 2020 | 24.16 | 26.19 | 23.72 | 25.54 | 187,105 | +1.11(+4.56%) |
Mar 24, 2020 | 24.46 | 24.89 | 24.18 | 24.43 | 156,528 | +3.73(+18.01%) |
Mar 23, 2020 | 20.45 | 20.90 | 20.05 | 20.70 | 159,375 | +0.92(+4.64%) |
Mar 20, 2020 | 20.89 | 21.13 | 19.68 | 19.78 | 63,800 | -1.02(-4.90%) |
Mar 19, 2020 | 19.37 | 21.03 | 18.93 | 20.80 | 131,255 | +1.73(+9.07%) |
Mar 18, 2020 | 21.12 | 21.12 | 18.62 | 19.07 | 97,025 | -4.26(-18.26%) |
Mar 17, 2020 | 22.40 | 24.05 | 21.69 | 23.33 | 130,869 | +0.99(+4.45%) |
Mar 16, 2020 | 21.52 | 23.74 | 21.39 | 22.34 | 106,632 | -3.01(-11.87%) |
Mar 13, 2020 | 26.92 | 27.06 | 24.07 | 25.34 | 133,100 | +1.71(+7.25%) |
Mar 12, 2020 | 25.20 | 25.54 | 23.00 | 23.63 | 206,451 | -4.37(-15.61%) |
Mar 11, 2020 | 28.51 | 29.05 | 27.28 | 28.00 | 146,563 | -2.30(-7.59%) |
Mar 10, 2020 | 30.86 | 31.11 | 29.38 | 30.30 | 498,465 | +1.94(+6.85%) |
Mar 09, 2020 | 27.83 | 29.49 | 27.66 | 28.36 | 96,167 | -3.84(-11.94%) |
Mar 06, 2020 | 31.38 | 32.45 | 31.13 | 32.20 | 80,200 | +1.80(+5.92%) |
Mar 05, 2020 | 30.86 | 31.36 | 30.25 | 30.40 | 45,989 | -1.05(-3.34%) |
Mar 04, 2020 | 31.40 | 31.66 | 31.01 | 31.45 | 38,093 | +0.70(+2.28%) |
Mar 03, 2020 | 31.09 | 31.73 | 30.45 | 30.75 | 80,058 | +0.27(+0.89%) |