Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.09 | 33.80 | 31.38 | 32.67 | 76,400 | -0.20(-0.61%) |
May 28, 2020 | 33.51 | 35.00 | 32.84 | 32.87 | 68,666 | -0.33(-0.99%) |
May 27, 2020 | 33.69 | 33.69 | 31.36 | 33.20 | 37,028 | +0.05(+0.15%) |
May 26, 2020 | 32.36 | 33.66 | 32.00 | 33.15 | 72,333 | +2.09(+6.73%) |
May 22, 2020 | 31.35 | 31.70 | 30.51 | 31.06 | 30,500 | -0.05(-0.16%) |
May 21, 2020 | 31.73 | 32.83 | 30.02 | 31.11 | 35,616 | -0.31(-0.99%) |
May 20, 2020 | 29.62 | 31.96 | 28.17 | 31.42 | 53,611 | +2.52(+8.72%) |
May 19, 2020 | 29.37 | 29.79 | 28.45 | 28.90 | 41,006 | -0.56(-1.90%) |
May 18, 2020 | 29.22 | 30.20 | 28.48 | 29.46 | 53,429 | +1.22(+4.32%) |
May 15, 2020 | 27.04 | 28.55 | 26.48 | 28.24 | 39,100 | +1.10(+4.05%) |
May 14, 2020 | 27.19 | 27.34 | 26.38 | 27.14 | 40,678 | -0.64(-2.30%) |
May 13, 2020 | 29.46 | 30.36 | 27.02 | 27.78 | 47,449 | -1.69(-5.73%) |
May 12, 2020 | 29.16 | 31.00 | 28.70 | 29.47 | 56,735 | +0.83(+2.90%) |
May 11, 2020 | 27.60 | 29.22 | 26.94 | 28.64 | 68,161 | +1.00(+3.62%) |
May 08, 2020 | 27.88 | 29.35 | 27.50 | 27.64 | 62,600 | +0.47(+1.73%) |
May 07, 2020 | 29.00 | 29.56 | 26.61 | 27.17 | 91,640 | -2.23(-7.59%) |
May 06, 2020 | 29.67 | 31.90 | 29.35 | 29.40 | 86,024 | +0.18(+0.62%) |
May 05, 2020 | 27.80 | 29.85 | 27.41 | 29.22 | 65,246 | +1.96(+7.19%) |
May 04, 2020 | 25.46 | 27.30 | 25.46 | 27.26 | 43,706 | +1.75(+6.86%) |
May 01, 2020 | 27.43 | 28.00 | 25.14 | 25.51 | 58,200 | -2.64(-9.38%) |
Apr 30, 2020 | 28.92 | 29.36 | 27.81 | 28.15 | 32,388 | -1.26(-4.28%) |
Apr 29, 2020 | 27.24 | 30.51 | 27.24 | 29.41 | 111,416 | +2.25(+8.28%) |
Apr 28, 2020 | 29.40 | 29.41 | 26.44 | 27.16 | 64,445 | -1.64(-5.69%) |
Apr 27, 2020 | 28.30 | 29.39 | 27.52 | 28.80 | 82,985 | +0.60(+2.13%) |
Apr 24, 2020 | 27.59 | 28.49 | 27.22 | 28.20 | 36,800 | +0.55(+1.99%) |
Apr 23, 2020 | 27.12 | 28.18 | 26.21 | 27.65 | 50,869 | +0.30(+1.10%) |
Apr 22, 2020 | 28.32 | 28.80 | 26.12 | 27.35 | 137,571 | -0.10(-0.36%) |
Apr 21, 2020 | 26.84 | 28.79 | 26.84 | 27.45 | 42,400 | -0.16(-0.58%) |
Apr 20, 2020 | 26.90 | 28.91 | 26.82 | 27.61 | 96,458 | -0.12(-0.43%) |
Apr 17, 2020 | 27.61 | 28.90 | 26.79 | 27.73 | 39,600 | +0.94(+3.51%) |
Apr 16, 2020 | 26.75 | 28.12 | 25.95 | 26.79 | 43,655 | -0.06(-0.22%) |
Apr 15, 2020 | 27.59 | 28.96 | 26.50 | 26.85 | 86,481 | -1.91(-6.64%) |
Apr 14, 2020 | 27.68 | 28.95 | 27.51 | 28.76 | 35,512 | +2.08(+7.80%) |
Apr 13, 2020 | 27.57 | 28.40 | 26.41 | 26.68 | 18,117 | -1.18(-4.24%) |
Apr 09, 2020 | 27.24 | 28.31 | 26.71 | 27.86 | 48,000 | +0.19(+0.69%) |
Apr 08, 2020 | 27.38 | 28.10 | 26.93 | 27.67 | 42,092 | +1.13(+4.26%) |
Apr 07, 2020 | 28.00 | 28.19 | 25.80 | 26.54 | 36,720 | -1.04(-3.77%) |
Apr 06, 2020 | 26.18 | 27.61 | 25.38 | 27.58 | 37,449 | +2.75(+11.08%) |
Apr 03, 2020 | 24.86 | 27.70 | 24.25 | 24.83 | 34,800 | -0.43(-1.70%) |
Apr 02, 2020 | 25.81 | 29.05 | 23.57 | 25.26 | 43,369 | -0.76(-2.92%) |
Apr 01, 2020 | 26.75 | 28.52 | 25.05 | 26.02 | 54,391 | -1.59(-5.76%) |
Mar 31, 2020 | 28.28 | 28.88 | 25.34 | 27.61 | 94,511 | -0.68(-2.40%) |
Mar 30, 2020 | 25.81 | 28.90 | 25.07 | 28.29 | 52,761 | +2.34(+9.02%) |
Mar 27, 2020 | 26.53 | 28.42 | 24.52 | 25.95 | 38,500 | -1.71(-6.18%) |
Mar 26, 2020 | 26.54 | 29.42 | 26.54 | 27.66 | 133,562 | +1.38(+5.25%) |
Mar 25, 2020 | 24.31 | 26.36 | 22.70 | 26.28 | 65,657 | +1.92(+7.88%) |
Mar 24, 2020 | 23.22 | 24.49 | 21.25 | 24.36 | 57,904 | +1.69(+7.45%) |
Mar 23, 2020 | 21.05 | 24.06 | 20.02 | 22.67 | 92,887 | +1.81(+8.68%) |
Mar 20, 2020 | 25.57 | 25.78 | 20.02 | 20.86 | 293,700 | -5.09(-19.61%) |
Mar 19, 2020 | 20.50 | 26.96 | 20.50 | 25.95 | 89,210 | +5.50(+26.89%) |
Mar 18, 2020 | 20.18 | 21.05 | 18.07 | 20.45 | 84,786 | -1.00(-4.66%) |
Mar 17, 2020 | 20.10 | 23.28 | 19.54 | 21.45 | 104,445 | +1.23(+6.08%) |
Mar 16, 2020 | 21.00 | 23.07 | 19.43 | 20.22 | 100,259 | -2.83(-12.28%) |
Mar 13, 2020 | 26.11 | 26.11 | 21.75 | 23.05 | 167,300 | -2.29(-9.04%) |
Mar 12, 2020 | 23.96 | 28.62 | 22.03 | 25.34 | 105,793 | -0.59(-2.28%) |
Mar 11, 2020 | 25.89 | 27.06 | 24.90 | 25.93 | 82,349 | -0.87(-3.25%) |
Mar 10, 2020 | 25.95 | 27.61 | 24.67 | 26.80 | 90,620 | +1.70(+6.77%) |
Mar 09, 2020 | 27.81 | 27.96 | 23.76 | 25.10 | 89,468 | -4.80(-16.05%) |
Mar 06, 2020 | 29.84 | 30.77 | 28.74 | 29.90 | 103,900 | -0.89(-2.89%) |
Mar 05, 2020 | 31.90 | 32.13 | 30.36 | 30.79 | 61,886 | -1.88(-5.75%) |
Mar 04, 2020 | 32.74 | 33.40 | 31.64 | 32.67 | 68,011 | +0.58(+1.81%) |
Mar 03, 2020 | 31.36 | 32.33 | 30.45 | 32.09 | 36,235 | +0.71(+2.26%) |