Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.78 | 34.55 | 32.16 | 34.47 | 198,600 | +2.07(+6.39%) |
May 28, 2020 | 34.63 | 34.64 | 32.23 | 32.40 | 132,953 | -2.14(-6.20%) |
May 27, 2020 | 34.20 | 34.69 | 32.90 | 34.54 | 117,004 | +0.67(+1.98%) |
May 26, 2020 | 35.14 | 35.51 | 33.71 | 33.87 | 158,566 | -0.85(-2.45%) |
May 22, 2020 | 34.00 | 34.73 | 33.30 | 34.72 | 161,800 | +0.69(+2.03%) |
May 21, 2020 | 33.63 | 34.81 | 32.99 | 34.03 | 216,954 | +0.39(+1.16%) |
May 20, 2020 | 32.68 | 33.77 | 32.50 | 33.64 | 97,950 | +1.86(+5.85%) |
May 19, 2020 | 32.30 | 32.77 | 31.72 | 31.78 | 142,798 | -0.65(-2.00%) |
May 18, 2020 | 32.71 | 33.52 | 32.30 | 32.43 | 172,652 | +0.71(+2.24%) |
May 15, 2020 | 31.15 | 31.89 | 30.81 | 31.72 | 97,700 | +0.32(+1.02%) |
May 14, 2020 | 30.27 | 31.44 | 29.67 | 31.40 | 88,729 | +0.59(+1.91%) |
May 13, 2020 | 32.02 | 32.67 | 29.50 | 30.81 | 177,937 | -1.72(-5.29%) |
May 12, 2020 | 33.29 | 34.27 | 32.23 | 32.53 | 201,449 | -0.80(-2.40%) |
May 11, 2020 | 35.50 | 36.79 | 32.99 | 33.33 | 224,920 | -0.30(-0.89%) |
May 08, 2020 | 32.65 | 33.79 | 32.38 | 33.63 | 142,100 | +1.46(+4.54%) |
May 07, 2020 | 31.78 | 32.27 | 31.34 | 32.17 | 80,206 | +0.88(+2.81%) |
May 06, 2020 | 31.07 | 31.72 | 30.84 | 31.29 | 90,142 | +0.48(+1.56%) |
May 05, 2020 | 31.45 | 32.13 | 30.59 | 30.81 | 111,367 | -0.06(-0.19%) |
May 04, 2020 | 29.58 | 30.90 | 29.55 | 30.87 | 87,762 | +0.91(+3.04%) |
May 01, 2020 | 30.58 | 30.91 | 29.57 | 29.96 | 102,400 | -1.39(-4.43%) |
Apr 30, 2020 | 32.60 | 32.60 | 31.01 | 31.35 | 114,635 | -1.53(-4.65%) |
Apr 29, 2020 | 31.31 | 32.94 | 31.15 | 32.88 | 224,471 | +2.45(+8.05%) |
Apr 28, 2020 | 31.06 | 31.32 | 30.18 | 30.43 | 83,270 | -0.06(-0.20%) |
Apr 27, 2020 | 29.74 | 30.70 | 29.24 | 30.49 | 90,747 | +1.34(+4.60%) |
Apr 24, 2020 | 29.38 | 29.45 | 28.80 | 29.15 | 90,100 | -0.35(-1.19%) |
Apr 23, 2020 | 29.03 | 29.90 | 29.00 | 29.50 | 90,691 | +0.47(+1.62%) |
Apr 22, 2020 | 28.98 | 29.33 | 28.33 | 29.03 | 59,548 | +0.80(+2.83%) |
Apr 21, 2020 | 28.96 | 29.40 | 28.14 | 28.23 | 146,034 | -1.31(-4.43%) |
Apr 20, 2020 | 29.57 | 29.92 | 29.28 | 29.54 | 116,515 | +0.13(+0.44%) |
Apr 17, 2020 | 28.44 | 29.44 | 28.01 | 29.41 | 142,200 | +1.52(+5.45%) |
Apr 16, 2020 | 27.62 | 27.99 | 27.23 | 27.89 | 104,782 | +0.58(+2.12%) |
Apr 15, 2020 | 27.05 | 27.83 | 26.71 | 27.31 | 128,053 | -0.42(-1.51%) |
Apr 14, 2020 | 27.80 | 28.42 | 27.73 | 27.73 | 98,334 | +0.60(+2.21%) |
Apr 13, 2020 | 27.40 | 27.50 | 26.15 | 27.13 | 140,853 | -0.21(-0.77%) |
Apr 09, 2020 | 28.44 | 28.44 | 27.05 | 27.34 | 157,400 | -0.07(-0.26%) |
Apr 08, 2020 | 27.47 | 27.77 | 26.79 | 27.41 | 111,108 | +0.71(+2.66%) |
Apr 07, 2020 | 28.04 | 28.44 | 26.37 | 26.70 | 103,565 | -0.58(-2.13%) |
Apr 06, 2020 | 27.12 | 27.76 | 26.51 | 27.28 | 155,131 | +1.55(+6.02%) |
Apr 03, 2020 | 26.17 | 26.50 | 24.92 | 25.73 | 97,800 | -0.31(-1.19%) |
Apr 02, 2020 | 25.08 | 26.70 | 25.03 | 26.04 | 156,092 | +1.46(+5.94%) |
Apr 01, 2020 | 24.20 | 25.24 | 23.84 | 24.58 | 161,436 | -0.35(-1.40%) |
Mar 31, 2020 | 23.74 | 25.04 | 23.29 | 24.93 | 179,391 | +1.18(+4.97%) |
Mar 30, 2020 | 21.73 | 23.99 | 21.35 | 23.75 | 168,465 | +2.70(+12.83%) |
Mar 27, 2020 | 22.70 | 22.75 | 20.88 | 21.05 | 145,700 | -2.79(-11.70%) |
Mar 26, 2020 | 21.70 | 24.14 | 21.58 | 23.84 | 212,343 | +2.42(+11.30%) |
Mar 25, 2020 | 22.61 | 23.26 | 21.42 | 21.42 | 193,878 | -1.06(-4.72%) |
Mar 24, 2020 | 22.78 | 23.89 | 21.39 | 22.48 | 156,782 | +0.32(+1.44%) |
Mar 23, 2020 | 22.66 | 22.81 | 21.47 | 22.16 | 130,355 | +0.23(+1.05%) |
Mar 20, 2020 | 22.68 | 23.15 | 21.77 | 21.93 | 243,100 | -0.21(-0.95%) |
Mar 19, 2020 | 21.87 | 22.70 | 21.32 | 22.14 | 218,031 | +0.27(+1.23%) |
Mar 18, 2020 | 21.59 | 22.53 | 21.00 | 21.87 | 308,813 | -1.42(-6.10%) |
Mar 17, 2020 | 21.71 | 24.18 | 20.86 | 23.29 | 247,455 | +2.11(+9.96%) |
Mar 16, 2020 | 20.45 | 23.03 | 20.45 | 21.18 | 155,232 | -3.12(-12.84%) |
Mar 13, 2020 | 23.24 | 24.77 | 22.13 | 24.30 | 179,700 | +2.06(+9.26%) |
Mar 12, 2020 | 24.90 | 25.45 | 22.22 | 22.24 | 217,895 | -4.59(-17.11%) |
Mar 11, 2020 | 27.40 | 27.88 | 26.31 | 26.83 | 126,870 | -1.52(-5.36%) |
Mar 10, 2020 | 27.87 | 28.64 | 26.98 | 28.35 | 127,991 | +1.80(+6.78%) |
Mar 09, 2020 | 27.07 | 27.66 | 26.06 | 26.55 | 174,374 | -2.63(-9.01%) |
Mar 06, 2020 | 28.00 | 29.30 | 27.81 | 29.18 | 142,900 | +0.53(+1.85%) |
Mar 05, 2020 | 29.02 | 29.43 | 28.28 | 28.65 | 110,773 | -1.11(-3.73%) |
Mar 04, 2020 | 29.54 | 30.00 | 28.98 | 29.76 | 99,156 | +0.61(+2.09%) |
Mar 03, 2020 | 29.70 | 30.53 | 28.43 | 29.15 | 154,725 | -0.54(-1.82%) |