Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.77 | 31.55 | 30.65 | 31.55 | 10,614 | +1.23(+4.05%) |
May 28, 2020 | 31.57 | 31.57 | 30.18 | 30.32 | 8,363 | +0.25(+0.85%) |
May 27, 2020 | 31.06 | 31.06 | 28.96 | 30.07 | 48,427 | -0.95(-3.08%) |
May 26, 2020 | 31.84 | 35.53 | 30.96 | 31.02 | 16,759 | -0.28(-0.89%) |
May 22, 2020 | 30.84 | 31.37 | 30.80 | 31.30 | 11,915 | +0.63(+2.05%) |
May 21, 2020 | 30.94 | 30.99 | 30.38 | 30.67 | 9,132 | +0.01(+0.03%) |
May 20, 2020 | 32.11 | 32.11 | 30.65 | 30.67 | 8,596 | +0.07(+0.23%) |
May 19, 2020 | 29.26 | 32.96 | 29.26 | 30.60 | 11,597 | +0.91(+3.06%) |
May 18, 2020 | 31.90 | 35.08 | 29.59 | 29.69 | 5,898 | -0.09(-0.30%) |
May 15, 2020 | 29.41 | 29.81 | 29.39 | 29.78 | 3,404 | +0.60(+2.06%) |
May 14, 2020 | 28.41 | 29.18 | 28.41 | 29.18 | 2,015 | +0.03(+0.12%) |
May 13, 2020 | 30.11 | 31.02 | 28.26 | 29.14 | 15,278 | -1.03(-3.43%) |
May 12, 2020 | 30.94 | 32.21 | 29.44 | 30.18 | 14,272 | +0.71(+2.42%) |
May 11, 2020 | 28.66 | 29.50 | 28.58 | 29.46 | 6,282 | +0.87(+3.05%) |
May 08, 2020 | 28.44 | 28.70 | 28.44 | 28.59 | 5,507 | +0.32(+1.12%) |
May 07, 2020 | 28.88 | 28.88 | 28.10 | 28.27 | 7,108 | +0.84(+3.06%) |
May 06, 2020 | 27.37 | 27.43 | 27.30 | 27.43 | 743 | +0.54(+2.00%) |
May 05, 2020 | 26.90 | 27.50 | 26.80 | 26.89 | 3,949 | +0.29(+1.09%) |
May 04, 2020 | 25.87 | 26.60 | 25.87 | 26.60 | 3,010 | +0.63(+2.42%) |
May 01, 2020 | 25.91 | 26.33 | 25.76 | 25.98 | 11,314 | -0.43(-1.62%) |
Apr 30, 2020 | 26.56 | 26.77 | 26.41 | 26.41 | 2,217 | -0.14(-0.51%) |
Apr 29, 2020 | 26.96 | 26.96 | 26.54 | 26.54 | 424 | +0.58(+2.25%) |
Apr 28, 2020 | 26.42 | 26.42 | 25.96 | 25.96 | 1,452 | -0.40(-1.54%) |
Apr 27, 2020 | 26.41 | 26.41 | 26.36 | 26.36 | 783 | +0.28(+1.06%) |
Apr 24, 2020 | 25.84 | 26.08 | 25.81 | 26.08 | 2,102 | +0.47(+1.85%) |
Apr 23, 2020 | 25.73 | 25.82 | 25.61 | 25.61 | 1,073 | -0.12(-0.46%) |
Apr 22, 2020 | 25.68 | 25.82 | 25.67 | 25.73 | 2,453 | +0.70(+2.78%) |
Apr 21, 2020 | 25.79 | 25.80 | 24.97 | 25.03 | 2,159 | -0.96(-3.68%) |
Apr 20, 2020 | 26.78 | 26.78 | 25.34 | 25.99 | 2,190 | +0.47(+1.83%) |
Apr 17, 2020 | 25.44 | 25.52 | 25.42 | 25.52 | 600 | +0.26(+1.04%) |
Apr 16, 2020 | 25.26 | 25.26 | 25.26 | 25.26 | 130 | +0.54(+2.20%) |
Apr 15, 2020 | 24.57 | 24.76 | 24.57 | 24.72 | 1,571 | -0.09(-0.37%) |
Apr 14, 2020 | 24.81 | 24.81 | 24.81 | 24.81 | 76 | +0.93(+3.87%) |
Apr 13, 2020 | 23.57 | 23.88 | 23.50 | 23.88 | 1,464 | +0.27(+1.15%) |
Apr 09, 2020 | 23.61 | 23.61 | 23.61 | 23.61 | 200 | +0.01(+0.04%) |
Apr 08, 2020 | 23.52 | 23.62 | 23.51 | 23.60 | 613 | +0.72(+3.16%) |
Apr 07, 2020 | 22.88 | 22.88 | 22.88 | 22.88 | 130 | -0.39(-1.68%) |
Apr 06, 2020 | 23.27 | 23.27 | 23.27 | 23.27 | 42 | +1.38(+6.32%) |
Apr 03, 2020 | 21.72 | 21.89 | 21.72 | 21.89 | 300 | -0.04(-0.17%) |
Apr 02, 2020 | 21.94 | 21.94 | 21.92 | 21.92 | 354 | -0.44(-1.99%) |
Apr 01, 2020 | 22.43 | 22.43 | 22.37 | 22.37 | 1,555 | -0.76(-3.27%) |
Mar 31, 2020 | 23.12 | 23.12 | 23.12 | 23.12 | 148 | +0.03(+0.15%) |
Mar 30, 2020 | 23.09 | 23.09 | 23.09 | 23.09 | 62 | +0.61(+2.73%) |
Mar 27, 2020 | 22.92 | 22.92 | 22.47 | 22.47 | 300 | -0.89(-3.82%) |
Mar 26, 2020 | 23.49 | 23.50 | 23.28 | 23.37 | 2,502 | +0.76(+3.34%) |
Mar 25, 2020 | 24.92 | 24.92 | 22.51 | 22.61 | 1,667 | -0.05(-0.22%) |
Mar 24, 2020 | 23.30 | 23.30 | 22.47 | 22.66 | 2,351 | +1.46(+6.91%) |
Mar 23, 2020 | 21.47 | 21.47 | 21.20 | 21.20 | 297 | +0.45(+2.19%) |
Mar 20, 2020 | 20.74 | 20.74 | 20.74 | 20.74 | 200 | -0.14(-0.68%) |
Mar 19, 2020 | 20.88 | 20.88 | 20.88 | 20.88 | 150 | +1.37(+7.00%) |
Mar 18, 2020 | 19.52 | 19.52 | 19.52 | 19.52 | 438 | -0.83(-4.10%) |
Mar 17, 2020 | 19.67 | 20.35 | 19.67 | 20.35 | 416 | +1.54(+8.21%) |
Mar 16, 2020 | 19.63 | 20.21 | 18.81 | 18.81 | 3,573 | -2.55(-11.93%) |
Mar 13, 2020 | 20.97 | 21.36 | 20.63 | 21.36 | 2,303 | +0.59(+2.82%) |
Mar 12, 2020 | 21.22 | 21.22 | 20.77 | 20.77 | 510 | -1.09(-5.00%) |
Mar 11, 2020 | 22.48 | 22.48 | 21.73 | 21.87 | 3,808 | -1.02(-4.47%) |
Mar 10, 2020 | 22.26 | 22.89 | 22.26 | 22.89 | 524 | +0.63(+2.82%) |
Mar 09, 2020 | 23.83 | 23.83 | 22.26 | 22.26 | 1,910 | -1.82(-7.55%) |
Mar 06, 2020 | 24.05 | 24.35 | 24.05 | 24.08 | 200 | -0.72(-2.91%) |
Mar 05, 2020 | 24.74 | 24.95 | 24.74 | 24.80 | 1,459 | -0.43(-1.72%) |
Mar 04, 2020 | 24.67 | 25.24 | 24.66 | 25.24 | 4,521 | +0.54(+2.19%) |
Mar 03, 2020 | 25.50 | 26.75 | 24.52 | 24.70 | 1,501 | -0.63(-2.49%) |