Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.20 | 29.42 | 29.03 | 29.42 | 5,102 | +0.24(+0.82%) |
May 28, 2020 | 29.61 | 29.70 | 29.18 | 29.18 | 2,929 | -0.54(-1.81%) |
May 27, 2020 | 29.65 | 29.73 | 29.19 | 29.72 | 3,418 | +0.42(+1.45%) |
May 26, 2020 | 29.73 | 29.73 | 29.07 | 29.29 | 58,374 | +0.45(+1.56%) |
May 22, 2020 | 28.92 | 28.92 | 28.71 | 28.84 | 5,518 | +0.07(+0.25%) |
May 21, 2020 | 29.02 | 29.02 | 28.57 | 28.77 | 5,359 | -0.05(-0.18%) |
May 20, 2020 | 28.82 | 28.98 | 28.76 | 28.82 | 59,780 | +0.62(+2.18%) |
May 19, 2020 | 28.18 | 28.67 | 28.18 | 28.20 | 17,092 | +0.17(+0.60%) |
May 18, 2020 | 27.78 | 28.06 | 27.78 | 28.04 | 6,352 | +1.07(+3.97%) |
May 15, 2020 | 26.81 | 26.99 | 26.61 | 26.96 | 9,683 | +0.42(+1.57%) |
May 14, 2020 | 25.64 | 26.55 | 25.55 | 26.55 | 3,578 | +0.51(+1.97%) |
May 13, 2020 | 27.15 | 27.15 | 25.93 | 26.04 | 17,325 | -1.05(-3.89%) |
May 12, 2020 | 27.35 | 27.56 | 27.09 | 27.09 | 17,381 | -0.31(-1.14%) |
May 11, 2020 | 27.19 | 27.62 | 27.19 | 27.40 | 13,153 | -0.17(-0.61%) |
May 08, 2020 | 27.61 | 27.61 | 27.55 | 27.57 | 728 | +0.68(+2.51%) |
May 07, 2020 | 27.27 | 27.27 | 26.89 | 26.89 | 18,022 | +0.30(+1.11%) |
May 06, 2020 | 26.37 | 26.72 | 26.37 | 26.60 | 72,848 | +0.32(+1.21%) |
May 05, 2020 | 26.37 | 26.54 | 26.20 | 26.28 | 1,874 | +0.14(+0.53%) |
May 04, 2020 | 25.83 | 26.14 | 25.83 | 26.14 | 4,669 | +0.02(+0.06%) |
May 01, 2020 | 26.20 | 26.20 | 25.78 | 26.12 | 4,893 | -0.69(-2.59%) |
Apr 30, 2020 | 27.18 | 27.25 | 26.33 | 26.82 | 57,601 | -0.84(-3.05%) |
Apr 29, 2020 | 26.56 | 27.77 | 26.56 | 27.66 | 3,603 | +1.55(+5.94%) |
Apr 28, 2020 | 26.28 | 26.45 | 25.82 | 26.11 | 7,459 | +0.07(+0.26%) |
Apr 27, 2020 | 25.88 | 26.12 | 25.86 | 26.04 | 22,514 | +0.79(+3.12%) |
Apr 24, 2020 | 25.32 | 25.33 | 24.81 | 25.25 | 6,768 | +0.21(+0.85%) |
Apr 23, 2020 | 24.97 | 25.52 | 24.88 | 25.04 | 3,520 | +0.32(+1.28%) |
Apr 22, 2020 | 24.94 | 24.94 | 24.60 | 24.72 | 7,311 | +0.66(+2.73%) |
Apr 21, 2020 | 24.05 | 24.52 | 24.00 | 24.06 | 16,572 | -0.66(-2.66%) |
Apr 20, 2020 | 25.16 | 25.40 | 24.71 | 24.72 | 10,668 | -0.44(-1.73%) |
Apr 17, 2020 | 25.22 | 25.22 | 24.97 | 25.16 | 6,039 | +0.70(+2.86%) |
Apr 16, 2020 | 24.44 | 24.59 | 24.17 | 24.46 | 1,315 | +0.04(+0.16%) |
Apr 15, 2020 | 24.48 | 24.58 | 24.08 | 24.42 | 6,297 | -0.58(-2.33%) |
Apr 14, 2020 | 24.83 | 25.13 | 24.68 | 25.00 | 8,728 | +0.72(+2.97%) |
Apr 13, 2020 | 24.49 | 24.49 | 23.61 | 24.28 | 6,188 | -0.27(-1.08%) |
Apr 09, 2020 | 24.62 | 24.94 | 24.27 | 24.54 | 8,121 | +0.43(+1.78%) |
Apr 08, 2020 | 23.77 | 24.19 | 23.50 | 24.11 | 4,145 | +0.95(+4.10%) |
Apr 07, 2020 | 23.39 | 23.99 | 23.16 | 23.16 | 9,997 | +0.41(+1.82%) |
Apr 06, 2020 | 22.21 | 22.75 | 22.18 | 22.75 | 3,626 | +1.58(+7.46%) |
Apr 03, 2020 | 21.65 | 21.68 | 20.89 | 21.17 | 4,373 | -0.63(-2.89%) |
Apr 02, 2020 | 21.73 | 22.22 | 21.42 | 21.80 | 2,497 | +0.10(+0.44%) |
Apr 01, 2020 | 22.09 | 22.42 | 21.59 | 21.71 | 5,497 | -1.37(-5.92%) |
Mar 31, 2020 | 23.02 | 23.60 | 23.01 | 23.07 | 3,932 | +0.02(+0.10%) |
Mar 30, 2020 | 22.76 | 23.11 | 22.72 | 23.05 | 7,957 | +0.17(+0.76%) |
Mar 27, 2020 | 23.33 | 23.33 | 22.64 | 22.88 | 26,447 | -0.95(-3.97%) |
Mar 26, 2020 | 23.67 | 23.93 | 23.43 | 23.82 | 16,855 | +0.58(+2.51%) |
Mar 25, 2020 | 23.14 | 24.01 | 22.65 | 23.24 | 3,904 | +0.45(+1.97%) |
Mar 24, 2020 | 21.61 | 22.91 | 21.61 | 22.79 | 9,956 | +1.96(+9.41%) |
Mar 23, 2020 | 20.84 | 20.89 | 20.14 | 20.83 | 13,958 | -0.00(-0.02%) |
Mar 20, 2020 | 22.18 | 22.18 | 20.83 | 20.83 | 7,497 | -0.88(-4.05%) |
Mar 19, 2020 | 20.34 | 22.08 | 20.31 | 21.71 | 6,648 | +1.28(+6.28%) |
Mar 18, 2020 | 20.78 | 21.29 | 19.65 | 20.43 | 20,675 | -1.69(-7.62%) |
Mar 17, 2020 | 21.86 | 22.58 | 20.96 | 22.12 | 4,150 | +0.58(+2.69%) |
Mar 16, 2020 | 22.61 | 22.98 | 21.54 | 21.54 | 6,071 | -2.97(-12.12%) |
Mar 13, 2020 | 24.70 | 24.70 | 23.18 | 24.51 | 10,204 | +1.32(+5.67%) |
Mar 12, 2020 | 23.39 | 24.05 | 23.19 | 23.19 | 19,246 | -2.56(-9.96%) |
Mar 11, 2020 | 25.98 | 26.43 | 25.43 | 25.76 | 7,149 | -1.33(-4.93%) |
Mar 10, 2020 | 26.82 | 27.09 | 25.93 | 27.09 | 5,406 | +0.88(+3.37%) |
Mar 09, 2020 | 25.64 | 26.89 | 25.64 | 26.21 | 5,235 | -2.03(-7.18%) |
Mar 06, 2020 | 27.90 | 28.24 | 27.83 | 28.24 | 728 | -0.45(-1.56%) |
Mar 05, 2020 | 29.05 | 29.17 | 28.63 | 28.68 | 7,708 | -1.04(-3.49%) |
Mar 04, 2020 | 29.39 | 29.72 | 29.36 | 29.72 | 5,033 | +0.13(+0.43%) |
Mar 03, 2020 | 30.20 | 30.53 | 29.48 | 29.59 | 15,033 | -0.69(-2.26%) |