Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.66 | 29.91 | 29.66 | 29.91 | 1,504 | +0.38(+1.28%) |
May 28, 2020 | 29.46 | 29.82 | 29.46 | 29.53 | 2,087 | +0.14(+0.49%) |
May 27, 2020 | 29.27 | 29.39 | 28.67 | 29.39 | 4,294 | -0.25(-0.86%) |
May 26, 2020 | 29.96 | 29.96 | 29.64 | 29.64 | 13,292 | +0.18(+0.61%) |
May 22, 2020 | 29.23 | 29.46 | 29.23 | 29.46 | 1,705 | +0.20(+0.68%) |
May 21, 2020 | 29.39 | 29.39 | 29.19 | 29.26 | 2,930 | -0.27(-0.92%) |
May 20, 2020 | 29.54 | 29.77 | 29.42 | 29.53 | 7,192 | +0.42(+1.44%) |
May 19, 2020 | 29.06 | 29.50 | 29.06 | 29.11 | 2,576 | -0.04(-0.13%) |
May 18, 2020 | 29.23 | 29.28 | 29.15 | 29.15 | 4,249 | +0.66(+2.30%) |
May 15, 2020 | 28.22 | 28.50 | 28.20 | 28.50 | 1,404 | +0.31(+1.08%) |
May 14, 2020 | 27.71 | 28.19 | 27.42 | 28.19 | 2,601 | +0.09(+0.33%) |
May 13, 2020 | 28.55 | 28.70 | 27.82 | 28.10 | 4,747 | -0.50(-1.75%) |
May 12, 2020 | 29.00 | 29.02 | 28.60 | 28.60 | 4,254 | -0.21(-0.72%) |
May 11, 2020 | 28.72 | 28.90 | 28.72 | 28.81 | 1,801 | +0.15(+0.51%) |
May 08, 2020 | 28.44 | 28.70 | 28.32 | 28.66 | 1,705 | +0.56(+2.00%) |
May 07, 2020 | 27.82 | 28.12 | 27.82 | 28.10 | 1,268 | +0.60(+2.18%) |
May 06, 2020 | 27.46 | 27.64 | 27.46 | 27.50 | 1,130 | +0.37(+1.36%) |
May 05, 2020 | 27.27 | 27.29 | 27.13 | 27.13 | 819 | +0.54(+2.05%) |
May 04, 2020 | 26.10 | 26.59 | 26.10 | 26.59 | 2,536 | +0.32(+1.23%) |
May 01, 2020 | 26.50 | 26.50 | 26.22 | 26.26 | 1,103 | -0.84(-3.11%) |
Apr 30, 2020 | 27.06 | 27.21 | 26.99 | 27.11 | 2,039 | -0.24(-0.86%) |
Apr 29, 2020 | 26.93 | 27.43 | 26.93 | 27.34 | 3,274 | +0.85(+3.20%) |
Apr 28, 2020 | 27.21 | 27.23 | 26.47 | 26.50 | 4,201 | -0.41(-1.51%) |
Apr 27, 2020 | 26.59 | 26.96 | 26.59 | 26.90 | 3,779 | +0.56(+2.14%) |
Apr 24, 2020 | 26.19 | 26.34 | 26.19 | 26.34 | 1,203 | +0.42(+1.62%) |
Apr 23, 2020 | 26.18 | 26.18 | 25.90 | 25.92 | 823 | -0.11(-0.44%) |
Apr 22, 2020 | 25.71 | 26.04 | 25.71 | 26.03 | 2,788 | +0.81(+3.21%) |
Apr 21, 2020 | 25.63 | 25.63 | 25.14 | 25.22 | 1,433 | -0.89(-3.42%) |
Apr 20, 2020 | 25.72 | 26.31 | 25.72 | 26.12 | 4,010 | +0.08(+0.32%) |
Apr 17, 2020 | 26.02 | 26.04 | 25.78 | 26.03 | 8,525 | +0.47(+1.83%) |
Apr 16, 2020 | 25.48 | 25.56 | 25.28 | 25.56 | 2,074 | +0.22(+0.87%) |
Apr 15, 2020 | 25.02 | 25.45 | 25.02 | 25.34 | 547 | -0.07(-0.29%) |
Apr 14, 2020 | 25.10 | 25.51 | 25.10 | 25.42 | 4,626 | +0.69(+2.78%) |
Apr 13, 2020 | 24.74 | 24.74 | 24.48 | 24.73 | 2,896 | -0.14(-0.56%) |
Apr 09, 2020 | 24.44 | 25.17 | 24.44 | 24.87 | 3,911 | +0.42(+1.71%) |
Apr 08, 2020 | 24.22 | 24.45 | 24.22 | 24.45 | 418 | +0.58(+2.43%) |
Apr 07, 2020 | 24.43 | 24.43 | 23.87 | 23.87 | 2,379 | +0.11(+0.45%) |
Apr 06, 2020 | 23.17 | 23.76 | 23.17 | 23.76 | 2,335 | +1.35(+6.01%) |
Apr 03, 2020 | 22.50 | 22.51 | 22.27 | 22.41 | 902 | -0.09(-0.40%) |
Apr 02, 2020 | 22.47 | 22.50 | 22.27 | 22.50 | 871 | -0.07(-0.31%) |
Apr 01, 2020 | 22.66 | 22.88 | 22.57 | 22.57 | 2,320 | -0.70(-3.02%) |
Mar 31, 2020 | 23.74 | 23.75 | 23.28 | 23.28 | 672 | -0.26(-1.09%) |
Mar 30, 2020 | 23.49 | 23.53 | 23.49 | 23.53 | 518 | +0.30(+1.31%) |
Mar 27, 2020 | 23.10 | 23.64 | 23.10 | 23.23 | 1,905 | -0.70(-2.91%) |
Mar 26, 2020 | 23.28 | 23.93 | 23.28 | 23.93 | 1,973 | +1.04(+4.53%) |
Mar 25, 2020 | 22.43 | 23.36 | 22.41 | 22.89 | 2,584 | +0.48(+2.12%) |
Mar 24, 2020 | 21.85 | 22.41 | 21.85 | 22.41 | 3,481 | +1.63(+7.87%) |
Mar 23, 2020 | 20.73 | 20.78 | 20.42 | 20.78 | 5,736 | -0.04(-0.19%) |
Mar 20, 2020 | 21.64 | 21.76 | 20.82 | 20.82 | 6,920 | -0.35(-1.65%) |
Mar 19, 2020 | 20.41 | 21.19 | 20.41 | 21.17 | 2,578 | +0.88(+4.35%) |
Mar 18, 2020 | 20.73 | 20.73 | 19.70 | 20.29 | 5,541 | -1.50(-6.87%) |
Mar 17, 2020 | 21.25 | 21.89 | 20.49 | 21.78 | 4,941 | +0.88(+4.22%) |
Mar 16, 2020 | 21.48 | 21.48 | 20.90 | 20.90 | 1,450 | -2.53(-10.78%) |
Mar 13, 2020 | 23.45 | 23.45 | 22.22 | 23.42 | 2,908 | +0.98(+4.37%) |
Mar 12, 2020 | 22.85 | 23.23 | 22.44 | 22.44 | 7,306 | -2.24(-9.06%) |
Mar 11, 2020 | 25.35 | 25.35 | 24.47 | 24.68 | 4,228 | -1.33(-5.13%) |
Mar 10, 2020 | 25.77 | 26.01 | 25.01 | 26.01 | 5,360 | +0.76(+3.00%) |
Mar 09, 2020 | 25.20 | 25.58 | 25.20 | 25.26 | 1,275 | -1.64(-6.10%) |
Mar 06, 2020 | 26.83 | 26.90 | 26.49 | 26.90 | 2,908 | -0.66(-2.41%) |
Mar 05, 2020 | 27.83 | 27.84 | 27.48 | 27.56 | 2,423 | -0.53(-1.87%) |
Mar 04, 2020 | 27.58 | 28.09 | 27.58 | 28.09 | 768 | +0.78(+2.86%) |
Mar 03, 2020 | 27.83 | 27.83 | 27.20 | 27.30 | 983 | -0.37(-1.34%) |