Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.30 | 31.35 | 29.84 | 31.27 | 1,030,600 | +1.32(+4.41%) |
May 28, 2020 | 30.30 | 31.09 | 29.82 | 29.95 | 472,833 | -0.31(-1.02%) |
May 27, 2020 | 30.43 | 30.73 | 28.71 | 30.26 | 940,797 | -0.02(-0.07%) |
May 26, 2020 | 29.64 | 30.85 | 29.62 | 30.28 | 1,308,597 | +1.08(+3.70%) |
May 22, 2020 | 28.87 | 29.86 | 28.82 | 29.20 | 2,154,900 | +0.20(+0.69%) |
May 21, 2020 | 29.78 | 29.78 | 28.95 | 29.00 | 540,596 | -0.65(-2.19%) |
May 20, 2020 | 29.79 | 30.18 | 29.28 | 29.65 | 840,899 | +0.30(+1.02%) |
May 19, 2020 | 29.43 | 29.72 | 29.11 | 29.35 | 427,514 | -0.05(-0.17%) |
May 18, 2020 | 29.45 | 29.79 | 29.02 | 29.40 | 581,142 | +0.35(+1.20%) |
May 15, 2020 | 28.96 | 29.48 | 28.73 | 29.05 | 508,700 | -0.11(-0.38%) |
May 14, 2020 | 27.82 | 29.24 | 27.62 | 29.16 | 437,773 | +0.94(+3.33%) |
May 13, 2020 | 28.52 | 29.08 | 27.49 | 28.22 | 417,201 | -0.42(-1.47%) |
May 12, 2020 | 29.51 | 29.62 | 28.58 | 28.64 | 565,606 | -0.65(-2.22%) |
May 11, 2020 | 27.77 | 29.59 | 27.70 | 29.29 | 774,770 | +1.05(+3.72%) |
May 08, 2020 | 28.34 | 28.49 | 27.64 | 28.24 | 510,900 | +0.23(+0.82%) |
May 07, 2020 | 27.42 | 28.16 | 27.27 | 28.01 | 826,053 | +0.96(+3.53%) |
May 06, 2020 | 26.40 | 27.46 | 26.21 | 27.05 | 869,923 | +0.93(+3.58%) |
May 05, 2020 | 25.75 | 26.50 | 25.62 | 26.12 | 406,809 | +0.58(+2.27%) |
May 04, 2020 | 24.71 | 25.59 | 24.42 | 25.54 | 411,361 | +0.58(+2.32%) |
May 01, 2020 | 26.04 | 26.04 | 24.22 | 24.96 | 575,800 | -1.10(-4.22%) |
Apr 30, 2020 | 26.00 | 26.72 | 25.67 | 26.06 | 370,183 | -0.26(-0.99%) |
Apr 29, 2020 | 25.98 | 27.83 | 24.98 | 26.32 | 1,175,550 | +1.62(+6.56%) |
Apr 28, 2020 | 25.00 | 25.54 | 24.39 | 24.70 | 478,049 | -0.12(-0.48%) |
Apr 27, 2020 | 24.27 | 25.15 | 24.02 | 24.82 | 501,209 | +0.59(+2.43%) |
Apr 24, 2020 | 23.90 | 24.48 | 23.38 | 24.23 | 331,500 | +0.38(+1.59%) |
Apr 23, 2020 | 23.87 | 24.40 | 23.59 | 23.85 | 328,282 | -0.12(-0.50%) |
Apr 22, 2020 | 23.35 | 24.24 | 22.99 | 23.97 | 318,875 | +1.13(+4.95%) |
Apr 21, 2020 | 22.81 | 23.48 | 22.13 | 22.84 | 349,257 | -0.43(-1.85%) |
Apr 20, 2020 | 23.22 | 24.16 | 23.02 | 23.27 | 413,363 | -0.34(-1.44%) |
Apr 17, 2020 | 22.95 | 23.93 | 22.41 | 23.61 | 536,300 | +1.20(+5.35%) |
Apr 16, 2020 | 22.64 | 22.81 | 21.90 | 22.41 | 495,568 | +0.20(+0.90%) |
Apr 15, 2020 | 22.73 | 22.79 | 22.06 | 22.21 | 273,637 | -0.77(-3.35%) |
Apr 14, 2020 | 22.93 | 23.23 | 22.41 | 22.98 | 309,274 | +0.68(+3.05%) |
Apr 13, 2020 | 22.05 | 22.38 | 21.41 | 22.30 | 649,636 | +0.02(+0.09%) |
Apr 09, 2020 | 22.00 | 22.86 | 21.73 | 22.28 | 582,300 | +0.73(+3.39%) |
Apr 08, 2020 | 20.90 | 22.13 | 20.85 | 21.55 | 458,656 | +0.99(+4.82%) |
Apr 07, 2020 | 22.10 | 22.56 | 20.54 | 20.56 | 556,005 | -0.95(-4.42%) |
Apr 06, 2020 | 20.90 | 21.61 | 20.80 | 21.51 | 366,124 | +1.48(+7.39%) |
Apr 03, 2020 | 20.38 | 20.83 | 19.90 | 20.03 | 411,200 | -0.44(-2.15%) |
Apr 02, 2020 | 20.24 | 21.12 | 20.02 | 20.47 | 412,269 | +0.01(+0.05%) |
Apr 01, 2020 | 21.17 | 21.59 | 20.07 | 20.46 | 535,239 | -1.40(-6.40%) |
Mar 31, 2020 | 22.21 | 22.87 | 21.38 | 21.86 | 470,900 | -0.54(-2.41%) |
Mar 30, 2020 | 22.71 | 23.62 | 22.00 | 22.40 | 506,228 | +0.00(+0.00%) |
Mar 27, 2020 | 22.05 | 22.97 | 21.24 | 22.40 | 351,000 | -0.34(-1.50%) |
Mar 26, 2020 | 21.84 | 23.15 | 21.53 | 22.74 | 446,438 | +1.04(+4.79%) |
Mar 25, 2020 | 21.22 | 22.40 | 20.30 | 21.70 | 752,733 | +1.57(+7.80%) |
Mar 24, 2020 | 19.72 | 20.23 | 19.10 | 20.13 | 469,676 | +1.43(+7.65%) |
Mar 23, 2020 | 18.45 | 19.58 | 18.03 | 18.70 | 602,836 | +0.42(+2.30%) |
Mar 20, 2020 | 18.47 | 19.49 | 17.87 | 18.28 | 928,800 | +0.10(+0.55%) |
Mar 19, 2020 | 16.65 | 18.84 | 16.28 | 18.18 | 738,254 | +1.39(+8.28%) |
Mar 18, 2020 | 17.18 | 18.33 | 16.38 | 16.79 | 760,886 | -1.36(-7.49%) |
Mar 17, 2020 | 17.43 | 18.24 | 16.98 | 18.15 | 915,101 | +0.87(+5.03%) |
Mar 16, 2020 | 18.40 | 18.40 | 16.56 | 17.28 | 962,044 | -3.16(-15.46%) |
Mar 13, 2020 | 19.63 | 20.48 | 19.02 | 20.44 | 622,200 | +1.68(+8.96%) |
Mar 12, 2020 | 19.11 | 20.01 | 18.34 | 18.76 | 785,553 | -1.75(-8.53%) |
Mar 11, 2020 | 21.06 | 21.60 | 20.19 | 20.51 | 464,760 | -1.10(-5.09%) |
Mar 10, 2020 | 22.01 | 22.15 | 20.51 | 21.61 | 747,908 | +0.26(+1.22%) |
Mar 09, 2020 | 22.28 | 22.38 | 21.20 | 21.35 | 805,922 | -2.33(-9.84%) |
Mar 06, 2020 | 22.82 | 23.83 | 22.60 | 23.68 | 937,100 | +0.18(+0.77%) |
Mar 05, 2020 | 24.15 | 24.30 | 23.16 | 23.50 | 807,121 | -1.17(-4.74%) |
Mar 04, 2020 | 24.39 | 24.87 | 24.15 | 24.67 | 427,636 | +0.47(+1.94%) |
Mar 03, 2020 | 24.95 | 25.53 | 23.19 | 24.20 | 644,307 | -0.73(-2.93%) |