Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.74 | 31.74 | 30.61 | 31.08 | 142,028 | -0.20(-0.64%) |
May 28, 2020 | 32.79 | 32.79 | 31.01 | 31.28 | 89,586 | -0.90(-2.81%) |
May 27, 2020 | 31.31 | 32.46 | 30.40 | 32.18 | 75,733 | +1.86(+6.14%) |
May 26, 2020 | 29.73 | 30.59 | 29.48 | 30.32 | 60,156 | +1.85(+6.51%) |
May 22, 2020 | 28.63 | 28.63 | 28.06 | 28.46 | 31,866 | -0.04(-0.13%) |
May 21, 2020 | 28.05 | 28.67 | 28.00 | 28.50 | 38,232 | +0.25(+0.87%) |
May 20, 2020 | 27.28 | 28.67 | 27.28 | 28.25 | 56,456 | +1.51(+5.63%) |
May 19, 2020 | 27.80 | 27.97 | 26.72 | 26.75 | 82,879 | -1.18(-4.22%) |
May 18, 2020 | 26.44 | 28.13 | 26.43 | 27.93 | 97,603 | +2.40(+9.41%) |
May 15, 2020 | 25.36 | 26.30 | 25.20 | 25.52 | 284,823 | +0.08(+0.32%) |
May 14, 2020 | 24.80 | 25.63 | 24.22 | 25.44 | 101,634 | +0.02(+0.07%) |
May 13, 2020 | 26.14 | 26.42 | 24.86 | 25.42 | 68,826 | -0.94(-3.57%) |
May 12, 2020 | 27.94 | 27.94 | 26.25 | 26.36 | 59,298 | -1.46(-5.25%) |
May 11, 2020 | 28.37 | 28.78 | 27.52 | 27.83 | 81,593 | -1.05(-3.64%) |
May 08, 2020 | 28.46 | 28.99 | 27.99 | 28.88 | 70,411 | +1.23(+4.46%) |
May 07, 2020 | 28.22 | 28.40 | 27.46 | 27.64 | 78,061 | -0.05(-0.20%) |
May 06, 2020 | 28.57 | 29.28 | 27.66 | 27.70 | 141,888 | -0.77(-2.69%) |
May 05, 2020 | 29.82 | 30.11 | 28.31 | 28.46 | 54,219 | -0.77(-2.62%) |
May 04, 2020 | 28.92 | 29.41 | 28.56 | 29.23 | 48,880 | -0.24(-0.81%) |
May 01, 2020 | 29.45 | 29.80 | 28.71 | 29.47 | 68,002 | -0.70(-2.33%) |
Apr 30, 2020 | 30.78 | 31.06 | 30.08 | 30.17 | 73,813 | -1.52(-4.78%) |
Apr 29, 2020 | 31.36 | 32.54 | 27.87 | 31.69 | 104,853 | +1.63(+5.41%) |
Apr 28, 2020 | 30.51 | 30.83 | 29.61 | 30.06 | 55,105 | +0.41(+1.39%) |
Apr 27, 2020 | 27.62 | 30.24 | 27.62 | 29.65 | 73,206 | +2.44(+8.96%) |
Apr 24, 2020 | 27.77 | 27.94 | 26.98 | 27.21 | 81,033 | -0.73(-2.61%) |
Apr 23, 2020 | 26.59 | 28.44 | 26.59 | 27.94 | 91,127 | +1.19(+4.44%) |
Apr 22, 2020 | 26.33 | 27.00 | 26.04 | 26.76 | 57,046 | +1.06(+4.12%) |
Apr 21, 2020 | 25.07 | 26.10 | 24.96 | 25.70 | 63,756 | -0.25(-0.95%) |
Apr 20, 2020 | 25.81 | 26.85 | 25.53 | 25.94 | 57,872 | -0.58(-2.20%) |
Apr 17, 2020 | 25.62 | 26.79 | 25.48 | 26.53 | 72,821 | +2.06(+8.44%) |
Apr 16, 2020 | 24.88 | 24.99 | 23.62 | 24.46 | 97,861 | -0.51(-2.05%) |
Apr 15, 2020 | 25.40 | 25.70 | 24.73 | 24.98 | 74,962 | -1.52(-5.72%) |
Apr 14, 2020 | 28.23 | 28.42 | 26.11 | 26.49 | 82,939 | -0.82(-3.01%) |
Apr 13, 2020 | 28.89 | 28.89 | 26.85 | 27.31 | 56,250 | -1.86(-6.38%) |
Apr 09, 2020 | 26.68 | 29.28 | 26.68 | 29.18 | 90,232 | +2.95(+11.25%) |
Apr 08, 2020 | 26.27 | 26.64 | 25.35 | 26.23 | 77,337 | +0.42(+1.63%) |
Apr 07, 2020 | 26.60 | 26.94 | 25.22 | 25.81 | 166,605 | -0.20(-0.77%) |
Apr 06, 2020 | 25.24 | 26.16 | 24.82 | 26.01 | 102,330 | +1.77(+7.31%) |
Apr 03, 2020 | 25.57 | 25.57 | 23.90 | 24.24 | 88,042 | -1.41(-5.48%) |
Apr 02, 2020 | 25.11 | 26.35 | 24.93 | 25.64 | 104,327 | +0.38(+1.52%) |
Apr 01, 2020 | 26.17 | 26.25 | 25.10 | 25.26 | 98,537 | -1.16(-4.39%) |
Mar 31, 2020 | 25.93 | 26.98 | 25.62 | 26.42 | 134,093 | +0.26(+0.98%) |
Mar 30, 2020 | 25.04 | 26.17 | 24.75 | 26.16 | 79,506 | +1.26(+5.06%) |
Mar 27, 2020 | 25.71 | 26.21 | 24.90 | 24.90 | 72,930 | -1.63(-6.16%) |
Mar 26, 2020 | 25.05 | 26.57 | 24.72 | 26.54 | 74,130 | +1.81(+7.31%) |
Mar 25, 2020 | 25.74 | 26.01 | 24.46 | 24.73 | 94,906 | -0.92(-3.60%) |
Mar 24, 2020 | 23.76 | 25.72 | 23.42 | 25.65 | 117,272 | +3.04(+13.45%) |
Mar 23, 2020 | 23.16 | 23.27 | 20.99 | 22.61 | 96,408 | -0.47(-2.06%) |
Mar 20, 2020 | 25.58 | 26.16 | 22.99 | 23.09 | 164,038 | -2.66(-10.32%) |
Mar 19, 2020 | 23.84 | 26.71 | 23.77 | 25.74 | 117,298 | +1.48(+6.10%) |
Mar 18, 2020 | 25.09 | 25.30 | 23.30 | 24.26 | 138,408 | -2.84(-10.48%) |
Mar 17, 2020 | 23.78 | 27.10 | 23.48 | 27.10 | 118,058 | +3.08(+12.81%) |
Mar 16, 2020 | 24.31 | 25.19 | 23.75 | 24.03 | 97,032 | -2.45(-9.24%) |
Mar 13, 2020 | 25.72 | 26.71 | 24.91 | 26.47 | 145,313 | +2.11(+8.66%) |
Mar 12, 2020 | 24.63 | 26.00 | 23.83 | 24.36 | 81,909 | -2.17(-8.19%) |
Mar 11, 2020 | 27.11 | 27.57 | 25.96 | 26.54 | 65,032 | -1.38(-4.96%) |
Mar 10, 2020 | 27.80 | 28.17 | 26.59 | 27.92 | 65,264 | +1.02(+3.80%) |
Mar 09, 2020 | 27.74 | 28.72 | 26.70 | 26.90 | 82,223 | -3.47(-11.41%) |
Mar 06, 2020 | 30.14 | 31.19 | 29.60 | 30.36 | 67,418 | -0.77(-2.47%) |
Mar 05, 2020 | 31.82 | 31.98 | 30.61 | 31.13 | 60,933 | -1.47(-4.52%) |
Mar 04, 2020 | 31.98 | 32.72 | 31.49 | 32.61 | 58,879 | +0.95(+3.00%) |
Mar 03, 2020 | 32.84 | 32.96 | 31.29 | 31.66 | 52,829 | -1.50(-4.53%) |