Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.69 | 30.01 | 29.51 | 29.94 | 17,007 | +0.11(+0.38%) |
May 28, 2020 | 30.22 | 30.26 | 29.79 | 29.83 | 18,206 | -0.27(-0.91%) |
May 27, 2020 | 30.02 | 30.10 | 29.51 | 30.10 | 47,098 | +0.75(+2.54%) |
May 26, 2020 | 29.48 | 29.59 | 29.36 | 29.36 | 14,426 | +0.76(+2.65%) |
May 22, 2020 | 28.33 | 28.60 | 28.33 | 28.60 | 5,314 | +0.05(+0.16%) |
May 21, 2020 | 28.61 | 28.67 | 28.37 | 28.55 | 24,341 | -0.06(-0.20%) |
May 20, 2020 | 28.49 | 28.75 | 28.49 | 28.61 | 12,917 | +0.45(+1.60%) |
May 19, 2020 | 28.24 | 28.59 | 28.12 | 28.16 | 36,025 | -0.29(-1.02%) |
May 18, 2020 | 27.88 | 28.55 | 27.88 | 28.45 | 52,994 | +1.41(+5.23%) |
May 15, 2020 | 26.63 | 27.13 | 26.63 | 27.03 | 34,758 | +0.09(+0.32%) |
May 14, 2020 | 26.08 | 27.95 | 25.79 | 26.95 | 690,383 | +0.41(+1.54%) |
May 13, 2020 | 27.00 | 27.12 | 26.33 | 26.54 | 67,596 | -0.77(-2.82%) |
May 12, 2020 | 27.96 | 28.02 | 27.31 | 27.31 | 46,442 | -0.75(-2.68%) |
May 11, 2020 | 27.94 | 28.28 | 27.88 | 28.06 | 76,624 | -0.24(-0.86%) |
May 08, 2020 | 27.98 | 28.57 | 27.98 | 28.31 | 86,205 | +0.73(+2.66%) |
May 07, 2020 | 27.70 | 27.84 | 27.50 | 27.57 | 82,007 | +0.36(+1.31%) |
May 06, 2020 | 27.55 | 27.56 | 27.22 | 27.22 | 52,383 | -0.24(-0.86%) |
May 05, 2020 | 27.70 | 27.77 | 27.40 | 27.45 | 78,838 | +0.26(+0.97%) |
May 04, 2020 | 26.83 | 27.20 | 26.83 | 27.19 | 29,389 | +0.06(+0.22%) |
May 01, 2020 | 27.31 | 27.34 | 27.01 | 27.13 | 12,968 | -0.91(-3.23%) |
Apr 30, 2020 | 28.50 | 28.50 | 28.03 | 28.04 | 442,028 | -0.82(-2.84%) |
Apr 29, 2020 | 28.60 | 28.95 | 28.53 | 28.85 | 19,529 | +1.03(+3.68%) |
Apr 28, 2020 | 28.01 | 28.31 | 27.83 | 27.83 | 12,311 | +0.24(+0.85%) |
Apr 27, 2020 | 27.33 | 27.94 | 27.26 | 27.59 | 11,966 | +0.87(+3.24%) |
Apr 24, 2020 | 26.47 | 26.89 | 26.31 | 26.73 | 20,408 | +0.40(+1.54%) |
Apr 23, 2020 | 26.42 | 26.69 | 26.29 | 26.32 | 104,171 | -0.08(-0.29%) |
Apr 22, 2020 | 26.32 | 26.56 | 25.89 | 26.40 | 15,619 | +0.55(+2.14%) |
Apr 21, 2020 | 26.07 | 26.24 | 25.78 | 25.84 | 16,311 | -0.59(-2.24%) |
Apr 20, 2020 | 26.79 | 26.95 | 26.44 | 26.44 | 120,584 | -0.81(-2.97%) |
Apr 17, 2020 | 26.78 | 27.36 | 26.78 | 27.24 | 21,152 | +1.13(+4.32%) |
Apr 16, 2020 | 26.28 | 26.28 | 25.94 | 26.12 | 370,483 | -0.16(-0.61%) |
Apr 15, 2020 | 26.03 | 26.35 | 26.01 | 26.28 | 170,941 | -1.05(-3.86%) |
Apr 14, 2020 | 27.24 | 27.33 | 26.04 | 27.33 | 11,203 | +0.90(+3.42%) |
Apr 13, 2020 | 27.03 | 27.03 | 25.32 | 26.43 | 47,496 | -0.84(-3.07%) |
Apr 09, 2020 | 27.05 | 27.54 | 26.85 | 27.26 | 65,903 | +0.57(+2.15%) |
Apr 08, 2020 | 25.65 | 26.69 | 25.65 | 26.69 | 25,695 | +1.06(+4.15%) |
Apr 07, 2020 | 26.22 | 26.28 | 25.40 | 25.63 | 43,740 | +0.53(+2.10%) |
Apr 06, 2020 | 24.06 | 25.27 | 24.06 | 25.10 | 30,888 | +1.82(+7.80%) |
Apr 03, 2020 | 23.85 | 23.86 | 23.02 | 23.28 | 37,309 | -0.54(-2.27%) |
Apr 02, 2020 | 23.47 | 24.57 | 23.39 | 23.82 | 73,110 | +0.23(+0.98%) |
Apr 01, 2020 | 23.75 | 23.94 | 23.27 | 23.59 | 127,311 | -1.05(-4.27%) |
Mar 31, 2020 | 25.22 | 25.30 | 24.64 | 24.65 | 50,142 | -0.53(-2.09%) |
Mar 30, 2020 | 24.78 | 25.40 | 24.37 | 25.18 | 58,879 | +0.62(+2.53%) |
Mar 27, 2020 | 24.76 | 25.22 | 24.45 | 24.55 | 113,311 | -1.11(-4.33%) |
Mar 26, 2020 | 24.13 | 25.66 | 24.13 | 25.66 | 233,493 | +1.93(+8.13%) |
Mar 25, 2020 | 23.28 | 24.80 | 22.88 | 23.74 | 153,088 | +0.37(+1.57%) |
Mar 24, 2020 | 22.58 | 23.37 | 22.28 | 23.37 | 261,383 | +2.57(+12.35%) |
Mar 23, 2020 | 21.88 | 21.88 | 20.59 | 20.80 | 77,756 | -0.93(-4.29%) |
Mar 20, 2020 | 23.20 | 23.20 | 21.73 | 21.73 | 144,987 | -1.51(-6.49%) |
Mar 19, 2020 | 22.50 | 23.48 | 21.89 | 23.24 | 109,385 | +0.28(+1.22%) |
Mar 18, 2020 | 22.93 | 23.29 | 21.52 | 22.96 | 128,528 | -1.42(-5.83%) |
Mar 17, 2020 | 23.70 | 24.60 | 23.08 | 24.38 | 136,346 | +1.37(+5.97%) |
Mar 16, 2020 | 24.16 | 24.74 | 22.05 | 23.01 | 233,836 | -3.57(-13.44%) |
Mar 13, 2020 | 26.32 | 26.58 | 24.79 | 26.58 | 106,545 | +1.89(+7.65%) |
Mar 12, 2020 | 25.64 | 26.39 | 23.98 | 24.69 | 337,517 | -3.07(-11.05%) |
Mar 11, 2020 | 28.50 | 28.50 | 27.46 | 27.75 | 157,556 | -1.44(-4.93%) |
Mar 10, 2020 | 28.98 | 29.19 | 27.81 | 29.19 | 122,289 | +1.03(+3.65%) |
Mar 09, 2020 | 28.36 | 28.87 | 27.31 | 28.17 | 707,347 | -2.28(-7.49%) |
Mar 06, 2020 | 29.93 | 30.49 | 29.90 | 30.45 | 21,394 | -0.50(-1.63%) |
Mar 05, 2020 | 31.47 | 31.49 | 30.70 | 30.95 | 30,611 | -1.20(-3.72%) |
Mar 04, 2020 | 31.38 | 32.15 | 31.37 | 32.15 | 11,962 | +1.25(+4.05%) |
Mar 03, 2020 | 32.05 | 32.05 | 30.83 | 30.90 | 245,352 | -0.78(-2.45%) |