Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.42 | 29.88 | 29.12 | 29.88 | 11,000 | +0.49(+1.67%) |
May 28, 2020 | 29.14 | 29.64 | 29.14 | 29.39 | 5,286 | +0.25(+0.84%) |
May 27, 2020 | 28.90 | 29.14 | 28.45 | 29.14 | 14,360 | +0.15(+0.53%) |
May 26, 2020 | 29.95 | 29.95 | 28.97 | 28.99 | 14,007 | -0.37(-1.25%) |
May 22, 2020 | 29.42 | 29.42 | 29.20 | 29.36 | 3,400 | +0.02(+0.06%) |
May 21, 2020 | 29.46 | 29.49 | 29.21 | 29.34 | 5,255 | -0.24(-0.80%) |
May 20, 2020 | 29.76 | 29.76 | 29.49 | 29.58 | 14,255 | +0.14(+0.48%) |
May 19, 2020 | 30.00 | 30.00 | 29.44 | 29.44 | 27,695 | -0.42(-1.42%) |
May 18, 2020 | 30.42 | 30.42 | 29.86 | 29.86 | 14,561 | +0.18(+0.61%) |
May 15, 2020 | 29.25 | 29.68 | 29.16 | 29.68 | 9,600 | +0.40(+1.37%) |
May 14, 2020 | 28.82 | 29.28 | 28.82 | 29.28 | 64,648 | +0.10(+0.34%) |
May 13, 2020 | 29.29 | 29.70 | 28.89 | 29.18 | 95,218 | -0.24(-0.82%) |
May 12, 2020 | 30.05 | 30.14 | 29.42 | 29.42 | 25,350 | -0.34(-1.16%) |
May 11, 2020 | 28.93 | 29.79 | 28.83 | 29.77 | 18,476 | +0.93(+3.23%) |
May 08, 2020 | 28.82 | 28.98 | 28.73 | 28.83 | 12,000 | +0.15(+0.54%) |
May 07, 2020 | 29.18 | 29.18 | 28.64 | 28.68 | 9,964 | -0.16(-0.55%) |
May 06, 2020 | 28.98 | 29.14 | 28.82 | 28.84 | 15,179 | -0.06(-0.22%) |
May 05, 2020 | 28.75 | 29.10 | 28.75 | 28.90 | 4,806 | +0.53(+1.88%) |
May 04, 2020 | 28.07 | 28.37 | 27.95 | 28.37 | 7,349 | +0.44(+1.58%) |
May 01, 2020 | 28.00 | 28.06 | 27.65 | 27.93 | 16,300 | -0.51(-1.79%) |
Apr 30, 2020 | 28.73 | 28.73 | 28.31 | 28.44 | 11,234 | -0.25(-0.87%) |
Apr 29, 2020 | 29.19 | 29.19 | 28.53 | 28.69 | 28,000 | +0.07(+0.25%) |
Apr 28, 2020 | 29.34 | 29.34 | 28.62 | 28.62 | 18,588 | -0.61(-2.09%) |
Apr 27, 2020 | 29.34 | 29.38 | 29.07 | 29.23 | 33,205 | +0.26(+0.90%) |
Apr 24, 2020 | 28.50 | 28.97 | 28.50 | 28.97 | 23,000 | +0.49(+1.72%) |
Apr 23, 2020 | 28.59 | 28.97 | 28.43 | 28.48 | 39,148 | +0.09(+0.32%) |
Apr 22, 2020 | 28.52 | 29.00 | 28.14 | 28.39 | 8,194 | +0.31(+1.10%) |
Apr 21, 2020 | 28.85 | 28.85 | 27.99 | 28.08 | 19,761 | -0.83(-2.86%) |
Apr 20, 2020 | 28.68 | 29.24 | 28.48 | 28.91 | 42,716 | +0.21(+0.74%) |
Apr 17, 2020 | 28.73 | 28.73 | 28.24 | 28.70 | 47,400 | +0.88(+3.15%) |
Apr 16, 2020 | 27.85 | 27.85 | 27.45 | 27.82 | 30,133 | +0.56(+2.04%) |
Apr 15, 2020 | 27.43 | 27.50 | 27.02 | 27.26 | 14,715 | -0.39(-1.42%) |
Apr 14, 2020 | 27.35 | 27.75 | 27.17 | 27.66 | 66,715 | +0.88(+3.28%) |
Apr 13, 2020 | 27.01 | 27.01 | 26.42 | 26.78 | 16,370 | -0.07(-0.26%) |
Apr 09, 2020 | 26.98 | 26.98 | 26.65 | 26.85 | 33,700 | +0.19(+0.71%) |
Apr 08, 2020 | 25.93 | 26.69 | 25.71 | 26.66 | 8,455 | +0.77(+2.97%) |
Apr 07, 2020 | 26.55 | 26.55 | 25.89 | 25.89 | 26,078 | -0.39(-1.47%) |
Apr 06, 2020 | 26.11 | 26.28 | 25.78 | 26.28 | 9,565 | +1.13(+4.49%) |
Apr 03, 2020 | 25.40 | 25.47 | 24.95 | 25.15 | 28,300 | -0.18(-0.72%) |
Apr 02, 2020 | 24.64 | 25.33 | 24.32 | 25.33 | 36,187 | +0.82(+3.34%) |
Apr 01, 2020 | 24.74 | 24.80 | 24.33 | 24.51 | 42,847 | -0.82(-3.24%) |
Mar 31, 2020 | 25.44 | 25.52 | 25.08 | 25.33 | 30,984 | +0.02(+0.07%) |
Mar 30, 2020 | 24.73 | 25.31 | 24.73 | 25.31 | 3,130 | +1.07(+4.41%) |
Mar 27, 2020 | 24.16 | 24.80 | 24.12 | 24.24 | 5,200 | -0.45(-1.83%) |
Mar 26, 2020 | 23.87 | 24.70 | 23.87 | 24.70 | 2,514 | +1.28(+5.45%) |
Mar 25, 2020 | 23.06 | 23.77 | 23.06 | 23.42 | 2,231 | -0.14(-0.59%) |
Mar 24, 2020 | 23.54 | 23.56 | 22.99 | 23.56 | 3,868 | +1.14(+5.09%) |
Mar 23, 2020 | 23.08 | 23.08 | 22.07 | 22.42 | 13,255 | -0.55(-2.38%) |
Mar 20, 2020 | 24.11 | 24.11 | 22.96 | 22.96 | 2,200 | -0.81(-3.41%) |
Mar 19, 2020 | 23.45 | 24.11 | 23.45 | 23.77 | 1,961 | +0.01(+0.05%) |
Mar 18, 2020 | 23.48 | 24.12 | 22.94 | 23.76 | 4,627 | -0.45(-1.85%) |
Mar 17, 2020 | 23.68 | 24.72 | 23.50 | 24.21 | 4,570 | +1.27(+5.55%) |
Mar 16, 2020 | 23.51 | 24.45 | 22.94 | 22.94 | 7,644 | -1.91(-7.69%) |
Mar 13, 2020 | 24.89 | 25.09 | 23.51 | 24.85 | 5,600 | +1.02(+4.29%) |
Mar 12, 2020 | 24.65 | 24.65 | 23.82 | 23.82 | 4,610 | -1.77(-6.92%) |
Mar 11, 2020 | 26.20 | 26.20 | 25.60 | 25.60 | 3,230 | -1.04(-3.91%) |
Mar 10, 2020 | 26.76 | 26.76 | 25.56 | 26.64 | 12,055 | +0.63(+2.41%) |
Mar 09, 2020 | 26.12 | 26.40 | 26.01 | 26.01 | 9,136 | -1.49(-5.42%) |
Mar 06, 2020 | 27.30 | 27.50 | 27.28 | 27.50 | 1,400 | -0.19(-0.70%) |
Mar 05, 2020 | 27.69 | 28.08 | 27.50 | 27.69 | 6,292 | -0.48(-1.71%) |
Mar 04, 2020 | 27.43 | 28.18 | 27.43 | 28.18 | 616 | +1.27(+4.70%) |
Mar 03, 2020 | 27.57 | 27.57 | 26.85 | 26.91 | 1,414 | -0.59(-2.13%) |