Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.93 | 29.42 | 28.50 | 28.71 | 579,339 | -0.55(-1.89%) |
May 28, 2020 | 30.55 | 30.55 | 29.12 | 29.26 | 410,671 | -0.73(-2.42%) |
May 27, 2020 | 29.63 | 30.17 | 29.14 | 29.99 | 633,380 | +1.15(+3.98%) |
May 26, 2020 | 29.25 | 29.57 | 28.77 | 28.84 | 381,535 | +0.74(+2.64%) |
May 22, 2020 | 28.09 | 28.23 | 27.65 | 28.10 | 289,926 | +0.18(+0.64%) |
May 21, 2020 | 27.58 | 28.07 | 27.52 | 27.92 | 360,402 | +0.20(+0.70%) |
May 20, 2020 | 27.79 | 27.93 | 27.33 | 27.72 | 307,126 | +0.25(+0.91%) |
May 19, 2020 | 27.78 | 28.02 | 27.31 | 27.47 | 324,039 | -0.47(-1.69%) |
May 18, 2020 | 26.47 | 28.38 | 26.25 | 27.95 | 684,355 | +2.97(+11.89%) |
May 15, 2020 | 24.84 | 25.33 | 24.36 | 24.98 | 1,017,184 | +0.01(+0.03%) |
May 14, 2020 | 25.05 | 25.31 | 24.06 | 24.97 | 513,324 | -0.68(-2.66%) |
May 13, 2020 | 26.14 | 26.14 | 25.39 | 25.65 | 441,940 | -0.23(-0.90%) |
May 12, 2020 | 27.54 | 27.54 | 25.88 | 25.88 | 631,751 | -1.57(-5.71%) |
May 11, 2020 | 27.15 | 27.74 | 26.45 | 27.45 | 542,410 | +0.09(+0.31%) |
May 08, 2020 | 26.40 | 27.48 | 26.12 | 27.37 | 275,245 | +1.47(+5.66%) |
May 07, 2020 | 26.37 | 27.17 | 25.57 | 25.90 | 520,548 | -0.16(-0.63%) |
May 06, 2020 | 26.75 | 27.08 | 25.76 | 26.06 | 309,010 | -0.71(-2.64%) |
May 05, 2020 | 27.27 | 27.58 | 26.60 | 26.77 | 647,866 | +0.43(+1.62%) |
May 04, 2020 | 25.83 | 26.74 | 25.40 | 26.34 | 741,411 | +0.29(+1.13%) |
May 01, 2020 | 26.83 | 26.93 | 25.76 | 26.05 | 385,344 | -1.57(-5.67%) |
Apr 30, 2020 | 27.07 | 27.75 | 26.41 | 27.61 | 428,995 | -0.21(-0.75%) |
Apr 29, 2020 | 26.78 | 28.68 | 26.49 | 27.82 | 533,196 | +1.97(+7.62%) |
Apr 28, 2020 | 26.46 | 26.99 | 25.60 | 25.85 | 455,204 | +0.34(+1.34%) |
Apr 27, 2020 | 24.99 | 26.10 | 24.90 | 25.51 | 321,177 | +0.72(+2.91%) |
Apr 24, 2020 | 25.15 | 25.92 | 24.60 | 24.79 | 326,040 | -0.38(-1.51%) |
Apr 23, 2020 | 25.18 | 25.95 | 25.04 | 25.17 | 393,161 | +0.00(+0.00%) |
Apr 22, 2020 | 26.10 | 26.33 | 25.05 | 25.17 | 334,590 | -0.32(-1.25%) |
Apr 21, 2020 | 25.64 | 26.37 | 25.06 | 25.49 | 310,505 | -1.02(-3.83%) |
Apr 20, 2020 | 27.04 | 27.28 | 26.30 | 26.50 | 374,416 | -1.20(-4.32%) |
Apr 17, 2020 | 27.75 | 28.22 | 27.01 | 27.70 | 319,167 | +1.07(+4.03%) |
Apr 16, 2020 | 27.11 | 27.54 | 25.93 | 26.63 | 608,959 | -0.46(-1.68%) |
Apr 15, 2020 | 27.77 | 27.83 | 26.31 | 27.08 | 575,844 | -1.12(-3.97%) |
Apr 14, 2020 | 28.95 | 29.15 | 27.68 | 28.20 | 577,872 | +0.41(+1.47%) |
Apr 13, 2020 | 28.28 | 28.41 | 26.73 | 27.79 | 643,907 | -0.46(-1.61%) |
Apr 09, 2020 | 27.00 | 28.30 | 26.90 | 28.25 | 728,692 | +2.31(+8.92%) |
Apr 08, 2020 | 24.63 | 26.48 | 24.29 | 25.93 | 733,163 | +1.92(+8.00%) |
Apr 07, 2020 | 24.28 | 25.32 | 23.53 | 24.01 | 534,171 | +0.92(+3.97%) |
Apr 06, 2020 | 22.26 | 23.23 | 22.18 | 23.10 | 477,583 | +2.10(+9.99%) |
Apr 03, 2020 | 21.54 | 21.95 | 20.17 | 21.00 | 500,919 | -0.85(-3.88%) |
Apr 02, 2020 | 21.06 | 22.39 | 20.85 | 21.85 | 662,780 | +0.69(+3.24%) |
Apr 01, 2020 | 22.37 | 22.91 | 20.72 | 21.16 | 701,844 | -2.68(-11.23%) |
Mar 31, 2020 | 23.56 | 23.87 | 22.81 | 23.84 | 818,496 | +0.16(+0.68%) |
Mar 30, 2020 | 23.91 | 24.45 | 22.42 | 23.67 | 584,381 | -0.25(-1.03%) |
Mar 27, 2020 | 23.06 | 24.65 | 21.61 | 23.92 | 682,800 | -0.19(-0.77%) |
Mar 26, 2020 | 23.26 | 24.39 | 21.98 | 24.11 | 859,612 | +0.96(+4.13%) |
Mar 25, 2020 | 22.02 | 24.31 | 21.58 | 23.15 | 695,134 | +1.14(+5.19%) |
Mar 24, 2020 | 21.21 | 22.21 | 20.30 | 22.01 | 813,636 | +1.82(+9.02%) |
Mar 23, 2020 | 20.87 | 21.08 | 19.37 | 20.19 | 800,469 | -1.03(-4.84%) |
Mar 20, 2020 | 22.50 | 23.98 | 20.93 | 21.21 | 1,094,529 | -0.78(-3.54%) |
Mar 19, 2020 | 19.23 | 22.47 | 18.97 | 21.99 | 1,111,114 | +2.61(+13.44%) |
Mar 18, 2020 | 22.34 | 23.70 | 18.77 | 19.39 | 947,588 | -4.90(-20.16%) |
Mar 17, 2020 | 21.93 | 24.84 | 20.86 | 24.28 | 971,641 | +2.64(+12.22%) |
Mar 16, 2020 | 22.99 | 23.67 | 21.57 | 21.64 | 965,276 | -4.10(-15.93%) |
Mar 13, 2020 | 24.07 | 25.74 | 22.87 | 25.74 | 1,202,962 | +3.11(+13.75%) |
Mar 12, 2020 | 26.46 | 26.46 | 22.49 | 22.63 | 1,112,184 | -5.72(-20.17%) |
Mar 11, 2020 | 30.06 | 30.32 | 28.12 | 28.34 | 728,084 | -2.57(-8.30%) |
Mar 10, 2020 | 33.21 | 33.21 | 29.16 | 30.91 | 839,186 | -1.07(-3.33%) |
Mar 09, 2020 | 34.02 | 34.44 | 31.98 | 31.98 | 617,805 | -4.09(-11.35%) |
Mar 06, 2020 | 36.66 | 36.92 | 35.02 | 36.07 | 386,545 | -1.36(-3.62%) |
Mar 05, 2020 | 36.91 | 37.46 | 36.57 | 37.42 | 391,133 | +0.02(+0.04%) |
Mar 04, 2020 | 36.28 | 37.54 | 36.28 | 37.41 | 410,179 | +1.64(+4.58%) |
Mar 03, 2020 | 35.33 | 36.53 | 35.06 | 35.77 | 489,303 | +0.53(+1.50%) |