Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.66 | 32.88 | 32.08 | 32.43 | 242,441 | -0.68(-2.05%) |
May 28, 2020 | 35.55 | 35.67 | 32.67 | 33.11 | 269,509 | -2.02(-5.74%) |
May 27, 2020 | 33.97 | 35.33 | 33.48 | 35.12 | 336,349 | +2.53(+7.76%) |
May 26, 2020 | 31.68 | 32.91 | 31.68 | 32.60 | 201,191 | +2.40(+7.94%) |
May 22, 2020 | 30.61 | 30.61 | 29.92 | 30.20 | 163,384 | -0.19(-0.61%) |
May 21, 2020 | 30.17 | 30.74 | 30.17 | 30.38 | 142,421 | +0.03(+0.09%) |
May 20, 2020 | 29.56 | 30.62 | 29.44 | 30.36 | 263,394 | +1.35(+4.65%) |
May 19, 2020 | 30.25 | 30.41 | 28.99 | 29.01 | 165,069 | -1.44(-4.73%) |
May 18, 2020 | 29.78 | 30.88 | 29.50 | 30.45 | 283,702 | +2.06(+7.27%) |
May 15, 2020 | 27.79 | 28.54 | 27.58 | 28.38 | 175,108 | +0.34(+1.23%) |
May 14, 2020 | 26.94 | 28.12 | 26.01 | 28.04 | 201,196 | +0.39(+1.41%) |
May 13, 2020 | 28.52 | 28.78 | 27.32 | 27.65 | 230,014 | -1.15(-4.00%) |
May 12, 2020 | 30.13 | 30.28 | 28.69 | 28.80 | 261,641 | -1.22(-4.06%) |
May 11, 2020 | 30.73 | 30.73 | 29.59 | 30.02 | 172,738 | -1.34(-4.27%) |
May 08, 2020 | 30.69 | 31.41 | 30.61 | 31.36 | 159,404 | +1.45(+4.85%) |
May 07, 2020 | 30.73 | 31.06 | 29.62 | 29.91 | 207,948 | -0.19(-0.62%) |
May 06, 2020 | 30.52 | 30.70 | 29.62 | 30.09 | 240,928 | -0.32(-1.04%) |
May 05, 2020 | 31.79 | 32.07 | 30.11 | 30.41 | 187,340 | -0.86(-2.74%) |
May 04, 2020 | 30.61 | 31.41 | 29.78 | 31.27 | 221,601 | +0.32(+1.02%) |
May 01, 2020 | 31.93 | 32.18 | 30.39 | 30.95 | 213,723 | -2.07(-6.28%) |
Apr 30, 2020 | 33.02 | 33.60 | 31.81 | 33.02 | 284,811 | -0.83(-2.44%) |
Apr 29, 2020 | 33.18 | 34.53 | 32.73 | 33.85 | 348,693 | +1.73(+5.38%) |
Apr 28, 2020 | 32.15 | 32.76 | 31.72 | 32.12 | 281,721 | +0.92(+2.95%) |
Apr 27, 2020 | 30.01 | 31.56 | 29.96 | 31.20 | 246,190 | +1.67(+5.67%) |
Apr 24, 2020 | 28.59 | 29.84 | 28.27 | 29.53 | 214,798 | +1.10(+3.86%) |
Apr 23, 2020 | 28.47 | 29.19 | 28.30 | 28.43 | 167,354 | +0.02(+0.07%) |
Apr 22, 2020 | 28.82 | 29.11 | 28.15 | 28.41 | 250,683 | +0.24(+0.86%) |
Apr 21, 2020 | 25.59 | 28.49 | 25.19 | 28.17 | 365,970 | +1.25(+4.63%) |
Apr 20, 2020 | 26.67 | 27.93 | 26.06 | 26.92 | 198,029 | -0.50(-1.83%) |
Apr 17, 2020 | 26.11 | 27.67 | 25.51 | 27.43 | 329,888 | +2.56(+10.28%) |
Apr 16, 2020 | 25.95 | 26.48 | 24.17 | 24.87 | 319,689 | -1.10(-4.22%) |
Apr 15, 2020 | 26.39 | 26.66 | 25.44 | 25.97 | 265,274 | -1.48(-5.39%) |
Apr 14, 2020 | 28.90 | 29.49 | 27.04 | 27.45 | 238,295 | -0.54(-1.93%) |
Apr 13, 2020 | 30.89 | 31.14 | 27.91 | 27.98 | 247,386 | -2.61(-8.54%) |
Apr 09, 2020 | 28.82 | 30.70 | 28.34 | 30.60 | 283,852 | +2.24(+7.90%) |
Apr 08, 2020 | 27.83 | 28.80 | 27.10 | 28.36 | 360,604 | +1.27(+4.70%) |
Apr 07, 2020 | 27.89 | 28.75 | 26.50 | 27.08 | 354,680 | -0.04(-0.14%) |
Apr 06, 2020 | 26.47 | 27.33 | 25.97 | 27.12 | 429,536 | +1.94(+7.72%) |
Apr 03, 2020 | 25.99 | 26.41 | 24.47 | 25.18 | 204,687 | -1.38(-5.18%) |
Apr 02, 2020 | 25.20 | 26.95 | 25.20 | 26.55 | 475,184 | +1.10(+4.31%) |
Apr 01, 2020 | 26.12 | 26.56 | 25.13 | 25.46 | 298,671 | -1.80(-6.62%) |
Mar 31, 2020 | 25.90 | 27.38 | 25.61 | 27.26 | 537,594 | +1.14(+4.36%) |
Mar 30, 2020 | 25.89 | 26.22 | 24.73 | 26.12 | 262,345 | +0.57(+2.24%) |
Mar 27, 2020 | 25.82 | 26.42 | 24.72 | 25.55 | 300,015 | -0.84(-3.19%) |
Mar 26, 2020 | 24.47 | 26.65 | 24.05 | 26.39 | 265,198 | +2.24(+9.26%) |
Mar 25, 2020 | 25.42 | 25.53 | 23.97 | 24.15 | 296,562 | -1.11(-4.39%) |
Mar 24, 2020 | 24.85 | 25.50 | 23.99 | 25.26 | 360,440 | +1.81(+7.72%) |
Mar 23, 2020 | 25.04 | 25.04 | 22.92 | 23.45 | 334,629 | -1.40(-5.65%) |
Mar 20, 2020 | 28.57 | 29.52 | 24.59 | 24.85 | 537,581 | -3.84(-13.39%) |
Mar 19, 2020 | 26.12 | 29.22 | 24.96 | 28.70 | 490,275 | +2.01(+7.55%) |
Mar 18, 2020 | 25.44 | 27.03 | 24.19 | 26.68 | 546,370 | -0.23(-0.86%) |
Mar 17, 2020 | 23.15 | 26.94 | 20.11 | 26.91 | 679,974 | +3.74(+16.15%) |
Mar 16, 2020 | 24.02 | 25.66 | 23.11 | 23.17 | 455,059 | -3.49(-13.10%) |
Mar 13, 2020 | 24.68 | 26.71 | 24.02 | 26.67 | 378,482 | +2.88(+12.12%) |
Mar 12, 2020 | 24.66 | 25.44 | 22.93 | 23.78 | 453,096 | -2.50(-9.53%) |
Mar 11, 2020 | 27.76 | 28.43 | 25.97 | 26.29 | 308,711 | -2.49(-8.64%) |
Mar 10, 2020 | 28.72 | 29.00 | 27.14 | 28.77 | 322,949 | +1.02(+3.66%) |
Mar 09, 2020 | 28.22 | 29.12 | 26.91 | 27.76 | 233,084 | -2.83(-9.24%) |
Mar 06, 2020 | 29.75 | 30.73 | 29.16 | 30.58 | 254,125 | -0.54(-1.72%) |
Mar 05, 2020 | 31.87 | 32.11 | 30.84 | 31.12 | 353,313 | -1.77(-5.39%) |
Mar 04, 2020 | 32.66 | 32.95 | 31.60 | 32.89 | 232,526 | +0.67(+2.09%) |
Mar 03, 2020 | 33.03 | 34.16 | 31.76 | 32.22 | 235,793 | -0.90(-2.71%) |