Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.61 | 32.89 | 32.02 | 32.37 | 57,700 | +0.19(+0.59%) |
May 28, 2020 | 32.48 | 32.78 | 32.18 | 32.18 | 77,377 | +0.00(+0.00%) |
May 27, 2020 | 32.40 | 32.55 | 31.86 | 32.18 | 84,141 | +0.14(+0.44%) |
May 26, 2020 | 32.67 | 32.74 | 31.88 | 32.04 | 177,101 | -0.58(-1.78%) |
May 22, 2020 | 32.36 | 32.77 | 32.30 | 32.62 | 143,100 | -0.13(-0.40%) |
May 21, 2020 | 32.24 | 33.07 | 31.85 | 32.75 | 274,053 | +0.28(+0.86%) |
May 20, 2020 | 32.75 | 32.76 | 31.96 | 32.47 | 222,454 | -0.03(-0.09%) |
May 19, 2020 | 32.57 | 33.07 | 32.42 | 32.50 | 142,817 | -0.85(-2.55%) |
May 18, 2020 | 32.66 | 33.39 | 32.41 | 33.35 | 91,156 | +0.89(+2.74%) |
May 15, 2020 | 31.76 | 32.48 | 31.76 | 32.46 | 78,400 | +1.05(+3.34%) |
May 14, 2020 | 30.17 | 31.82 | 30.10 | 31.41 | 94,147 | +0.80(+2.61%) |
May 13, 2020 | 31.52 | 31.78 | 30.44 | 30.61 | 153,295 | -0.97(-3.07%) |
May 12, 2020 | 33.00 | 33.01 | 31.53 | 31.58 | 123,529 | -0.61(-1.89%) |
May 11, 2020 | 31.52 | 32.24 | 31.25 | 32.19 | 213,648 | +1.78(+5.85%) |
May 08, 2020 | 30.53 | 30.75 | 30.19 | 30.41 | 173,300 | +0.26(+0.86%) |
May 07, 2020 | 30.99 | 31.36 | 29.42 | 30.15 | 153,651 | +2.82(+10.32%) |
May 06, 2020 | 27.60 | 28.17 | 27.01 | 27.33 | 46,606 | +1.40(+5.40%) |
May 05, 2020 | 26.02 | 26.21 | 25.68 | 25.93 | 89,862 | +0.30(+1.17%) |
May 04, 2020 | 25.70 | 25.83 | 25.32 | 25.63 | 103,792 | +0.90(+3.64%) |
May 01, 2020 | 25.45 | 26.10 | 24.22 | 24.73 | 114,000 | -1.36(-5.21%) |
Apr 30, 2020 | 26.45 | 27.10 | 25.96 | 26.09 | 328,002 | -0.88(-3.26%) |
Apr 29, 2020 | 26.06 | 27.49 | 26.02 | 26.97 | 192,065 | +1.65(+6.52%) |
Apr 28, 2020 | 25.60 | 25.68 | 25.10 | 25.32 | 412,718 | -0.34(-1.33%) |
Apr 27, 2020 | 25.58 | 25.89 | 25.26 | 25.66 | 425,490 | +1.19(+4.86%) |
Apr 24, 2020 | 24.22 | 24.61 | 24.08 | 24.47 | 270,100 | -0.84(-3.32%) |
Apr 23, 2020 | 24.91 | 25.59 | 24.70 | 25.31 | 264,891 | -0.43(-1.67%) |
Apr 22, 2020 | 25.81 | 26.14 | 25.55 | 25.74 | 94,395 | -0.09(-0.35%) |
Apr 21, 2020 | 26.01 | 26.24 | 25.80 | 25.83 | 76,023 | -0.32(-1.22%) |
Apr 20, 2020 | 25.74 | 26.46 | 25.74 | 26.15 | 326,482 | +0.34(+1.32%) |
Apr 17, 2020 | 25.70 | 26.86 | 25.61 | 25.81 | 399,800 | +0.74(+2.95%) |
Apr 16, 2020 | 25.35 | 25.49 | 24.71 | 25.07 | 248,432 | -0.14(-0.56%) |
Apr 15, 2020 | 25.46 | 25.80 | 25.19 | 25.21 | 39,758 | -1.16(-4.40%) |
Apr 14, 2020 | 25.98 | 26.50 | 25.88 | 26.37 | 253,684 | +0.67(+2.61%) |
Apr 13, 2020 | 24.74 | 26.00 | 24.54 | 25.70 | 51,554 | +0.77(+3.09%) |
Apr 09, 2020 | 25.19 | 25.34 | 24.69 | 24.93 | 173,400 | +0.22(+0.89%) |
Apr 08, 2020 | 24.33 | 24.89 | 23.83 | 24.71 | 55,785 | +0.14(+0.57%) |
Apr 07, 2020 | 25.45 | 25.58 | 24.47 | 24.57 | 120,065 | -0.82(-3.23%) |
Apr 06, 2020 | 25.07 | 25.41 | 24.52 | 25.39 | 52,849 | +1.31(+5.44%) |
Apr 03, 2020 | 23.99 | 24.27 | 23.80 | 24.08 | 36,200 | -0.14(-0.58%) |
Apr 02, 2020 | 23.74 | 24.50 | 23.56 | 24.22 | 52,987 | -0.24(-0.98%) |
Apr 01, 2020 | 24.22 | 25.28 | 24.22 | 24.46 | 39,560 | -0.11(-0.45%) |
Mar 31, 2020 | 24.87 | 25.06 | 24.37 | 24.57 | 50,177 | -0.95(-3.72%) |
Mar 30, 2020 | 24.50 | 25.80 | 24.40 | 25.52 | 89,845 | -0.05(-0.20%) |
Mar 27, 2020 | 25.02 | 26.11 | 24.88 | 25.57 | 107,700 | -1.37(-5.09%) |
Mar 26, 2020 | 25.37 | 27.22 | 25.37 | 26.94 | 89,280 | +2.48(+10.14%) |
Mar 25, 2020 | 24.23 | 25.31 | 24.15 | 24.46 | 58,090 | +1.71(+7.52%) |
Mar 24, 2020 | 22.36 | 22.94 | 21.88 | 22.75 | 172,001 | +1.94(+9.32%) |
Mar 23, 2020 | 21.07 | 21.55 | 20.57 | 20.81 | 172,532 | +0.00(+0.00%) |
Mar 20, 2020 | 20.78 | 22.10 | 20.78 | 20.81 | 253,500 | +1.14(+5.80%) |
Mar 19, 2020 | 18.51 | 20.22 | 18.21 | 19.67 | 142,746 | +0.81(+4.29%) |
Mar 18, 2020 | 19.12 | 19.71 | 18.22 | 18.86 | 71,460 | -1.65(-8.04%) |
Mar 17, 2020 | 20.41 | 20.79 | 20.03 | 20.51 | 48,265 | -0.08(-0.39%) |
Mar 16, 2020 | 20.00 | 21.77 | 19.74 | 20.59 | 70,089 | -2.52(-10.90%) |
Mar 13, 2020 | 24.09 | 24.09 | 21.87 | 23.11 | 120,100 | +0.55(+2.46%) |
Mar 12, 2020 | 22.87 | 23.45 | 22.28 | 22.55 | 93,912 | -2.71(-10.71%) |
Mar 11, 2020 | 26.36 | 26.42 | 24.85 | 25.26 | 66,197 | -2.16(-7.88%) |
Mar 10, 2020 | 27.68 | 27.75 | 26.52 | 27.42 | 89,040 | +0.85(+3.20%) |
Mar 09, 2020 | 26.36 | 27.01 | 26.12 | 26.57 | 89,021 | -1.44(-5.14%) |
Mar 06, 2020 | 28.17 | 28.23 | 27.65 | 28.01 | 38,000 | -0.85(-2.95%) |
Mar 05, 2020 | 29.17 | 29.40 | 28.62 | 28.86 | 44,526 | -1.14(-3.80%) |
Mar 04, 2020 | 29.19 | 30.02 | 28.91 | 30.00 | 129,123 | +2.35(+8.50%) |
Mar 03, 2020 | 28.52 | 28.78 | 27.61 | 27.65 | 100,023 | -0.25(-0.90%) |