Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.53 | 28.79 | 28.33 | 28.33 | 36,102 | +0.56(+2.03%) |
May 28, 2020 | 28.53 | 28.85 | 27.72 | 27.77 | 58,111 | -0.21(-0.75%) |
May 27, 2020 | 27.71 | 28.03 | 26.93 | 27.98 | 221,083 | -0.10(-0.34%) |
May 26, 2020 | 29.52 | 29.52 | 28.00 | 28.08 | 109,184 | -1.56(-5.26%) |
May 22, 2020 | 29.87 | 30.30 | 29.53 | 29.63 | 61,216 | +0.00(+0.00%) |
May 21, 2020 | 30.14 | 30.14 | 28.88 | 29.63 | 166,081 | -0.81(-2.67%) |
May 20, 2020 | 31.04 | 31.06 | 30.30 | 30.45 | 81,986 | -0.32(-1.06%) |
May 19, 2020 | 30.16 | 31.06 | 30.16 | 30.77 | 75,908 | +0.97(+3.24%) |
May 18, 2020 | 31.00 | 31.05 | 29.67 | 29.80 | 139,442 | -0.73(-2.38%) |
May 15, 2020 | 29.82 | 30.55 | 29.66 | 30.53 | 99,830 | +1.31(+4.48%) |
May 14, 2020 | 28.27 | 29.36 | 28.18 | 29.22 | 55,572 | +0.91(+3.21%) |
May 13, 2020 | 28.49 | 28.85 | 27.80 | 28.32 | 70,682 | +0.02(+0.07%) |
May 12, 2020 | 28.63 | 29.20 | 28.18 | 28.30 | 64,683 | -0.01(-0.03%) |
May 11, 2020 | 29.25 | 29.36 | 28.02 | 28.31 | 67,185 | -0.94(-3.20%) |
May 08, 2020 | 29.51 | 29.79 | 29.05 | 29.24 | 78,064 | -0.14(-0.49%) |
May 07, 2020 | 28.67 | 29.78 | 28.46 | 29.39 | 87,166 | +0.96(+3.36%) |
May 06, 2020 | 28.98 | 29.00 | 28.34 | 28.43 | 53,641 | -0.80(-2.75%) |
May 05, 2020 | 28.71 | 29.34 | 28.10 | 29.23 | 66,630 | +0.51(+1.76%) |
May 04, 2020 | 28.63 | 29.04 | 28.44 | 28.73 | 81,983 | +0.65(+2.31%) |
May 01, 2020 | 26.76 | 28.36 | 26.38 | 28.08 | 63,728 | +0.74(+2.69%) |
Apr 30, 2020 | 28.38 | 28.52 | 27.28 | 27.34 | 175,882 | -1.20(-4.22%) |
Apr 29, 2020 | 28.27 | 28.61 | 27.58 | 28.54 | 54,320 | +0.35(+1.25%) |
Apr 28, 2020 | 28.14 | 28.40 | 27.65 | 28.19 | 62,200 | -0.01(-0.03%) |
Apr 27, 2020 | 28.37 | 28.62 | 27.53 | 28.20 | 79,895 | -0.10(-0.34%) |
Apr 24, 2020 | 28.29 | 28.47 | 27.46 | 28.30 | 67,495 | +0.50(+1.79%) |
Apr 23, 2020 | 27.42 | 28.82 | 27.38 | 27.80 | 160,854 | +0.93(+3.45%) |
Apr 22, 2020 | 25.95 | 26.99 | 25.81 | 26.87 | 87,555 | +1.68(+6.68%) |
Apr 21, 2020 | 24.64 | 25.51 | 24.57 | 25.19 | 63,219 | -0.24(-0.94%) |
Apr 20, 2020 | 24.46 | 25.66 | 24.46 | 25.43 | 69,903 | +0.83(+3.38%) |
Apr 17, 2020 | 24.47 | 24.80 | 24.45 | 24.60 | 64,146 | -0.87(-3.41%) |
Apr 16, 2020 | 24.92 | 25.48 | 24.84 | 25.47 | 167,532 | +0.78(+3.17%) |
Apr 15, 2020 | 24.36 | 25.15 | 24.02 | 24.68 | 66,273 | -0.47(-1.86%) |
Apr 14, 2020 | 25.49 | 26.47 | 24.66 | 25.15 | 135,603 | +0.02(+0.07%) |
Apr 13, 2020 | 23.45 | 25.23 | 22.68 | 25.13 | 180,950 | +1.85(+7.96%) |
Apr 09, 2020 | 21.88 | 23.39 | 21.88 | 23.28 | 49,182 | +2.01(+9.43%) |
Apr 08, 2020 | 21.32 | 21.52 | 20.98 | 21.27 | 48,481 | +0.16(+0.77%) |
Apr 07, 2020 | 21.71 | 21.73 | 21.01 | 21.11 | 58,095 | -0.49(-2.26%) |
Apr 06, 2020 | 21.39 | 21.74 | 20.79 | 21.60 | 86,984 | +1.06(+5.17%) |
Apr 03, 2020 | 20.66 | 21.14 | 20.36 | 20.54 | 20,928 | -0.09(-0.42%) |
Apr 02, 2020 | 20.07 | 20.98 | 20.07 | 20.62 | 35,070 | +0.99(+5.06%) |
Apr 01, 2020 | 18.63 | 19.86 | 18.63 | 19.63 | 26,645 | +0.65(+3.42%) |
Mar 31, 2020 | 18.89 | 19.85 | 18.89 | 18.98 | 24,996 | -0.30(-1.54%) |
Mar 30, 2020 | 20.03 | 20.43 | 18.90 | 19.27 | 33,242 | -0.54(-2.75%) |
Mar 27, 2020 | 20.45 | 20.92 | 19.67 | 19.82 | 28,358 | -1.17(-5.56%) |
Mar 26, 2020 | 21.45 | 22.11 | 20.35 | 20.99 | 70,637 | -0.07(-0.32%) |
Mar 25, 2020 | 20.55 | 21.48 | 19.80 | 21.05 | 98,108 | +0.68(+3.33%) |
Mar 24, 2020 | 19.87 | 20.57 | 19.19 | 20.37 | 74,316 | +2.31(+12.80%) |
Mar 23, 2020 | 17.06 | 18.66 | 17.06 | 18.06 | 67,263 | +1.09(+6.42%) |
Mar 20, 2020 | 19.07 | 19.21 | 16.82 | 16.97 | 49,705 | -1.60(-8.59%) |
Mar 19, 2020 | 16.73 | 19.80 | 16.72 | 18.57 | 74,697 | +1.36(+7.88%) |
Mar 18, 2020 | 20.07 | 20.72 | 17.21 | 17.21 | 48,650 | -3.06(-15.09%) |
Mar 17, 2020 | 16.77 | 20.79 | 16.73 | 20.27 | 119,972 | +3.47(+20.65%) |
Mar 16, 2020 | 15.01 | 18.45 | 13.18 | 16.80 | 141,383 | +0.12(+0.75%) |
Mar 13, 2020 | 18.83 | 18.83 | 16.27 | 16.68 | 177,475 | -1.45(-7.99%) |
Mar 12, 2020 | 18.58 | 20.07 | 14.75 | 18.12 | 217,405 | -2.52(-12.20%) |
Mar 11, 2020 | 21.81 | 22.23 | 20.31 | 20.64 | 93,060 | -1.53(-6.90%) |
Mar 10, 2020 | 22.49 | 22.66 | 21.47 | 22.17 | 61,151 | -0.11(-0.51%) |
Mar 09, 2020 | 23.08 | 23.75 | 22.17 | 22.29 | 99,753 | -1.78(-7.39%) |
Mar 06, 2020 | 24.37 | 24.47 | 23.20 | 24.06 | 71,471 | -0.21(-0.87%) |
Mar 05, 2020 | 23.96 | 24.43 | 23.69 | 24.27 | 36,738 | +0.57(+2.42%) |
Mar 04, 2020 | 23.77 | 23.80 | 23.16 | 23.70 | 40,126 | +0.43(+1.83%) |
Mar 03, 2020 | 22.85 | 24.13 | 22.60 | 23.27 | 61,511 | +0.80(+3.55%) |