Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.76 | 28.76 | 27.80 | 28.05 | 68,376 | -0.79(-2.74%) |
May 28, 2020 | 30.98 | 30.98 | 28.83 | 28.84 | 63,466 | -1.71(-5.60%) |
May 27, 2020 | 30.80 | 31.67 | 30.34 | 30.55 | 72,345 | +0.75(+2.52%) |
May 26, 2020 | 28.40 | 30.12 | 28.18 | 29.80 | 75,825 | +1.78(+6.35%) |
May 25, 2020 | 27.52 | 28.02 | 27.51 | 28.02 | 4,266 | +0.41(+1.48%) |
May 22, 2020 | 28.23 | 28.69 | 27.28 | 27.61 | 30,869 | -0.43(-1.53%) |
May 21, 2020 | 27.34 | 28.76 | 27.20 | 28.04 | 77,533 | +0.87(+3.20%) |
May 20, 2020 | 27.33 | 27.84 | 26.90 | 27.17 | 101,108 | +0.19(+0.70%) |
May 19, 2020 | 28.41 | 28.41 | 26.90 | 26.98 | 68,839 | -0.25(-0.92%) |
May 15, 2020 | 27.23 | 27.23 | 27.23 | 0 | -0.83(-2.96%) | |
May 14, 2020 | 28.02 | 28.57 | 26.74 | 28.06 | 58,510 | +0.08(+0.29%) |
May 13, 2020 | 29.55 | 29.55 | 27.89 | 27.98 | 59,733 | -1.72(-5.79%) |
May 12, 2020 | 30.49 | 30.75 | 29.65 | 29.70 | 68,962 | -0.66(-2.17%) |
May 11, 2020 | 32.74 | 32.74 | 30.25 | 30.36 | 93,774 | -2.66(-8.06%) |
May 08, 2020 | 32.38 | 33.14 | 30.45 | 33.02 | 82,714 | +2.13(+6.90%) |
May 07, 2020 | 30.02 | 31.08 | 30.02 | 30.89 | 53,851 | +1.00(+3.35%) |
May 06, 2020 | 30.69 | 30.94 | 29.47 | 29.89 | 45,257 | -0.66(-2.16%) |
May 05, 2020 | 32.01 | 32.08 | 30.49 | 30.55 | 43,104 | -0.59(-1.89%) |
May 04, 2020 | 30.97 | 31.49 | 30.50 | 31.14 | 54,567 | -0.53(-1.67%) |
May 01, 2020 | 31.84 | 32.04 | 30.92 | 31.67 | 49,446 | -0.89(-2.73%) |
Apr 30, 2020 | 34.12 | 34.12 | 32.15 | 32.56 | 66,448 | -1.93(-5.60%) |
Apr 29, 2020 | 33.94 | 34.99 | 33.94 | 34.49 | 47,951 | +1.29(+3.89%) |
Apr 28, 2020 | 32.00 | 33.66 | 31.98 | 33.20 | 60,101 | +1.62(+5.13%) |
Apr 27, 2020 | 30.48 | 31.81 | 29.94 | 31.58 | 47,016 | +1.88(+6.33%) |
Apr 24, 2020 | 29.86 | 29.86 | 28.95 | 29.70 | 37,622 | +0.33(+1.12%) |
Apr 23, 2020 | 29.05 | 29.81 | 29.00 | 29.37 | 35,992 | +0.35(+1.21%) |
Apr 22, 2020 | 30.05 | 30.05 | 28.95 | 29.02 | 45,391 | +0.22(+0.76%) |
Apr 21, 2020 | 29.14 | 29.18 | 28.51 | 28.80 | 48,424 | -0.40(-1.37%) |
Apr 20, 2020 | 30.36 | 30.36 | 29.13 | 29.20 | 57,785 | -1.26(-4.14%) |
Apr 17, 2020 | 30.19 | 31.09 | 29.70 | 30.46 | 57,832 | +1.52(+5.25%) |
Apr 16, 2020 | 30.07 | 30.09 | 28.24 | 28.94 | 48,754 | -1.01(-3.37%) |
Apr 15, 2020 | 30.36 | 30.55 | 29.28 | 29.95 | 54,286 | -0.99(-3.20%) |
Apr 14, 2020 | 31.52 | 31.90 | 30.39 | 30.94 | 60,841 | -0.41(-1.31%) |
Apr 13, 2020 | 31.74 | 32.14 | 30.78 | 31.35 | 41,304 | -0.43(-1.35%) |
Apr 09, 2020 | 31.78 | 31.78 | 31.78 | 0 | -0.26(-0.81%) | |
Apr 08, 2020 | 30.43 | 32.53 | 29.82 | 32.04 | 52,973 | +2.42(+8.17%) |
Apr 07, 2020 | 31.45 | 32.04 | 29.28 | 29.62 | 71,866 | -1.20(-3.89%) |
Apr 06, 2020 | 30.48 | 31.45 | 29.64 | 30.82 | 93,186 | +1.63(+5.58%) |
Apr 03, 2020 | 29.65 | 29.65 | 27.95 | 29.19 | 67,128 | -0.38(-1.29%) |
Apr 02, 2020 | 27.78 | 30.26 | 27.78 | 29.57 | 78,850 | +1.59(+5.68%) |
Apr 01, 2020 | 29.29 | 29.46 | 27.53 | 27.98 | 111,936 | -2.28(-7.53%) |
Mar 31, 2020 | 31.31 | 31.65 | 29.99 | 30.26 | 139,695 | -0.77(-2.48%) |
Mar 30, 2020 | 30.43 | 31.29 | 29.46 | 31.03 | 72,698 | +0.93(+3.09%) |
Mar 27, 2020 | 29.94 | 30.88 | 29.59 | 30.10 | 55,384 | -0.73(-2.37%) |
Mar 26, 2020 | 30.35 | 31.77 | 29.75 | 30.83 | 84,434 | +1.08(+3.63%) |
Mar 25, 2020 | 28.37 | 31.14 | 26.50 | 29.75 | 135,804 | +1.10(+3.84%) |
Mar 24, 2020 | 28.29 | 28.72 | 26.94 | 28.65 | 172,780 | +1.61(+5.95%) |
Mar 23, 2020 | 31.27 | 31.27 | 26.81 | 27.04 | 178,465 | -3.76(-12.21%) |
Mar 20, 2020 | 35.04 | 35.05 | 30.69 | 30.80 | 120,685 | -3.33(-9.76%) |
Mar 19, 2020 | 35.66 | 35.66 | 31.67 | 34.13 | 208,563 | -1.74(-4.85%) |
Mar 18, 2020 | 39.69 | 42.12 | 34.04 | 35.87 | 175,702 | -5.27(-12.81%) |
Mar 17, 2020 | 35.79 | 41.61 | 35.52 | 41.14 | 252,181 | +6.40(+18.42%) |
Mar 16, 2020 | 34.99 | 37.63 | 31.40 | 34.74 | 145,371 | -3.18(-8.39%) |
Mar 13, 2020 | 32.91 | 37.93 | 32.91 | 37.92 | 187,363 | +6.21(+19.58%) |
Mar 12, 2020 | 32.68 | 32.68 | 29.02 | 31.71 | 196,828 | -2.57(-7.50%) |
Mar 11, 2020 | 37.54 | 37.54 | 33.68 | 34.28 | 157,382 | -3.99(-10.43%) |
Mar 10, 2020 | 37.72 | 38.49 | 36.33 | 38.27 | 170,673 | +1.89(+5.20%) |
Mar 09, 2020 | 35.93 | 37.20 | 35.25 | 36.38 | 152,230 | -2.12(-5.51%) |
Mar 06, 2020 | 37.18 | 38.95 | 36.52 | 38.50 | 94,464 | +0.50(+1.32%) |
Mar 05, 2020 | 38.16 | 38.75 | 37.53 | 38.00 | 58,280 | -1.70(-4.28%) |
Mar 04, 2020 | 39.54 | 39.88 | 38.77 | 39.70 | 62,292 | +0.62(+1.59%) |
Mar 03, 2020 | 40.41 | 40.66 | 38.30 | 39.08 | 115,128 | -1.13(-2.81%) |