Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.95 | 30.59 | 29.27 | 30.45 | 591,904 | +0.43(+1.43%) |
May 28, 2020 | 31.86 | 32.01 | 29.82 | 30.02 | 548,159 | -1.79(-5.62%) |
May 27, 2020 | 30.05 | 31.82 | 29.70 | 31.80 | 839,255 | +1.65(+5.48%) |
May 26, 2020 | 30.33 | 31.37 | 29.99 | 30.15 | 727,901 | +0.30(+0.99%) |
May 22, 2020 | 29.59 | 30.13 | 29.24 | 29.86 | 477,246 | +0.53(+1.81%) |
May 21, 2020 | 28.42 | 29.43 | 28.08 | 29.32 | 524,044 | +0.91(+3.21%) |
May 20, 2020 | 27.81 | 28.64 | 27.11 | 28.41 | 489,572 | +1.04(+3.79%) |
May 19, 2020 | 30.26 | 30.72 | 27.34 | 27.38 | 918,039 | -2.76(-9.15%) |
May 18, 2020 | 29.32 | 30.32 | 28.67 | 30.13 | 1,106,932 | +1.76(+6.21%) |
May 15, 2020 | 26.70 | 28.56 | 26.56 | 28.37 | 1,019,470 | +1.50(+5.59%) |
May 14, 2020 | 27.30 | 27.36 | 25.37 | 26.87 | 933,559 | -0.49(-1.79%) |
May 13, 2020 | 28.76 | 29.06 | 26.72 | 27.36 | 1,101,365 | -1.36(-4.75%) |
May 12, 2020 | 30.64 | 31.07 | 28.56 | 28.72 | 879,896 | -1.84(-6.02%) |
May 11, 2020 | 30.73 | 31.36 | 30.14 | 30.56 | 1,079,091 | -0.39(-1.27%) |
May 08, 2020 | 31.69 | 32.03 | 30.80 | 30.95 | 831,656 | -0.44(-1.41%) |
May 07, 2020 | 32.02 | 32.42 | 31.07 | 31.40 | 550,508 | -0.26(-0.82%) |
May 06, 2020 | 33.76 | 34.09 | 31.63 | 31.66 | 823,485 | -1.74(-5.21%) |
May 05, 2020 | 32.03 | 34.48 | 31.70 | 33.40 | 1,128,973 | +2.05(+6.54%) |
May 04, 2020 | 32.30 | 32.30 | 30.29 | 31.35 | 812,968 | -0.90(-2.80%) |
May 01, 2020 | 32.22 | 33.02 | 31.60 | 32.25 | 556,590 | -0.84(-2.53%) |
Apr 30, 2020 | 34.19 | 34.19 | 32.26 | 33.09 | 775,329 | -1.16(-3.39%) |
Apr 29, 2020 | 33.15 | 34.78 | 32.81 | 34.25 | 915,906 | +1.60(+4.89%) |
Apr 28, 2020 | 32.41 | 33.36 | 31.55 | 32.65 | 1,064,852 | +0.43(+1.32%) |
Apr 27, 2020 | 29.27 | 32.49 | 29.07 | 32.23 | 1,037,550 | +3.25(+11.23%) |
Apr 24, 2020 | 28.55 | 29.14 | 28.13 | 28.97 | 473,951 | +0.70(+2.48%) |
Apr 23, 2020 | 27.79 | 28.54 | 27.46 | 28.27 | 520,950 | +0.50(+1.81%) |
Apr 22, 2020 | 28.19 | 28.22 | 27.23 | 27.77 | 474,028 | +0.28(+1.03%) |
Apr 21, 2020 | 26.50 | 27.64 | 26.46 | 27.48 | 459,205 | +0.50(+1.86%) |
Apr 20, 2020 | 27.73 | 28.46 | 26.95 | 26.98 | 599,082 | -1.00(-3.56%) |
Apr 17, 2020 | 26.87 | 28.01 | 26.44 | 27.98 | 696,276 | +0.95(+3.53%) |
Apr 16, 2020 | 26.47 | 27.55 | 26.16 | 27.02 | 793,327 | +0.65(+2.47%) |
Apr 15, 2020 | 25.92 | 26.70 | 25.39 | 26.37 | 469,977 | +0.05(+0.19%) |
Apr 14, 2020 | 25.91 | 26.47 | 25.32 | 26.32 | 581,744 | +1.13(+4.48%) |
Apr 13, 2020 | 24.37 | 25.56 | 24.00 | 25.19 | 588,280 | +0.69(+2.83%) |
Apr 09, 2020 | 24.00 | 25.08 | 23.94 | 24.50 | 677,021 | -0.07(-0.27%) |
Apr 08, 2020 | 23.54 | 25.16 | 22.99 | 24.57 | 661,224 | +1.20(+5.15%) |
Apr 07, 2020 | 25.92 | 26.65 | 22.79 | 23.36 | 1,342,569 | -2.44(-9.46%) |
Apr 06, 2020 | 24.30 | 25.91 | 24.15 | 25.80 | 786,293 | +2.15(+9.08%) |
Apr 03, 2020 | 24.37 | 25.00 | 23.13 | 23.66 | 933,072 | -0.67(-2.75%) |
Apr 02, 2020 | 23.09 | 24.38 | 23.05 | 24.32 | 564,452 | +0.76(+3.23%) |
Apr 01, 2020 | 23.54 | 23.86 | 22.80 | 23.56 | 371,522 | -0.50(-2.08%) |
Mar 31, 2020 | 23.20 | 24.54 | 22.99 | 24.06 | 747,532 | +0.83(+3.56%) |
Mar 30, 2020 | 22.53 | 23.31 | 22.13 | 23.24 | 456,368 | +1.00(+4.51%) |
Mar 27, 2020 | 23.14 | 23.71 | 21.97 | 22.23 | 589,239 | -1.31(-5.57%) |
Mar 26, 2020 | 21.07 | 23.78 | 20.74 | 23.55 | 1,016,509 | +2.42(+11.44%) |
Mar 25, 2020 | 23.62 | 23.76 | 21.00 | 21.13 | 824,618 | -2.47(-10.45%) |
Mar 24, 2020 | 22.84 | 23.82 | 22.32 | 23.60 | 965,279 | +1.45(+6.57%) |
Mar 23, 2020 | 21.81 | 22.81 | 21.19 | 22.14 | 762,901 | +0.51(+2.36%) |
Mar 20, 2020 | 22.78 | 22.80 | 21.07 | 21.63 | 917,884 | -1.12(-4.92%) |
Mar 19, 2020 | 18.61 | 23.36 | 18.52 | 22.75 | 1,115,543 | +3.80(+20.08%) |
Mar 18, 2020 | 20.95 | 21.74 | 17.73 | 18.95 | 1,527,989 | -2.54(-11.83%) |
Mar 17, 2020 | 18.81 | 21.61 | 18.60 | 21.49 | 1,517,446 | +2.94(+15.87%) |
Mar 16, 2020 | 19.08 | 20.24 | 18.28 | 18.55 | 1,002,239 | -1.66(-8.20%) |
Mar 13, 2020 | 21.78 | 22.18 | 19.53 | 20.20 | 874,471 | -1.23(-5.74%) |
Mar 12, 2020 | 19.72 | 21.86 | 18.40 | 21.43 | 840,497 | -0.27(-1.23%) |
Mar 11, 2020 | 22.19 | 22.37 | 20.78 | 21.70 | 634,796 | -0.71(-3.17%) |
Mar 10, 2020 | 23.27 | 23.66 | 21.78 | 22.41 | 1,052,195 | -0.47(-2.05%) |
Mar 09, 2020 | 21.18 | 23.72 | 20.91 | 22.88 | 1,015,023 | +0.72(+3.25%) |
Mar 06, 2020 | 22.37 | 22.69 | 21.74 | 22.16 | 456,012 | -0.59(-2.61%) |
Mar 05, 2020 | 22.57 | 23.08 | 21.87 | 22.75 | 486,966 | -0.03(-0.11%) |
Mar 04, 2020 | 22.98 | 23.04 | 22.31 | 22.78 | 362,253 | +0.05(+0.22%) |
Mar 03, 2020 | 22.04 | 22.93 | 21.78 | 22.73 | 491,716 | +0.73(+3.31%) |