Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.57 | 33.57 | 32.92 | 33.33 | 211,600 | +0.00(+0.00%) |
May 28, 2020 | 32.80 | 33.47 | 32.65 | 33.33 | 190,578 | +0.84(+2.59%) |
May 27, 2020 | 31.99 | 32.65 | 31.50 | 32.49 | 213,125 | +0.81(+2.56%) |
May 26, 2020 | 31.65 | 32.30 | 31.62 | 31.68 | 221,333 | +0.42(+1.34%) |
May 22, 2020 | 31.24 | 31.26 | 30.95 | 31.26 | 135,900 | +0.07(+0.22%) |
May 21, 2020 | 31.18 | 31.25 | 30.90 | 31.19 | 158,751 | +0.17(+0.55%) |
May 20, 2020 | 31.00 | 31.42 | 30.95 | 31.02 | 181,101 | +0.27(+0.88%) |
May 19, 2020 | 31.99 | 31.99 | 30.74 | 30.75 | 230,872 | -0.86(-2.72%) |
May 18, 2020 | 31.41 | 31.99 | 31.25 | 31.61 | 440,260 | +1.02(+3.33%) |
May 15, 2020 | 30.59 | 30.79 | 30.25 | 30.59 | 146,000 | +0.00(+0.00%) |
May 14, 2020 | 29.30 | 30.68 | 29.20 | 30.59 | 228,289 | +0.61(+2.03%) |
May 13, 2020 | 30.91 | 30.91 | 29.41 | 29.98 | 253,087 | -0.95(-3.07%) |
May 12, 2020 | 31.00 | 31.68 | 30.61 | 30.93 | 245,121 | +0.18(+0.59%) |
May 11, 2020 | 30.32 | 30.98 | 30.03 | 30.75 | 385,696 | +0.51(+1.69%) |
May 08, 2020 | 29.37 | 30.38 | 29.22 | 30.24 | 289,100 | +1.23(+4.24%) |
May 07, 2020 | 29.43 | 29.43 | 28.80 | 29.01 | 135,452 | -0.04(-0.14%) |
May 06, 2020 | 29.82 | 29.82 | 28.91 | 29.05 | 124,283 | -0.46(-1.56%) |
May 05, 2020 | 28.97 | 29.83 | 28.95 | 29.51 | 189,400 | +0.83(+2.89%) |
May 04, 2020 | 29.00 | 29.16 | 28.55 | 28.68 | 379,727 | -1.04(-3.50%) |
May 01, 2020 | 29.99 | 30.25 | 29.51 | 29.72 | 283,100 | -0.56(-1.85%) |
Apr 30, 2020 | 30.99 | 31.00 | 30.00 | 30.28 | 227,494 | -0.36(-1.17%) |
Apr 29, 2020 | 30.98 | 30.99 | 30.38 | 30.64 | 208,143 | +0.25(+0.82%) |
Apr 28, 2020 | 30.34 | 30.72 | 30.11 | 30.39 | 188,719 | +0.36(+1.20%) |
Apr 27, 2020 | 29.04 | 30.30 | 29.04 | 30.03 | 194,281 | +0.99(+3.41%) |
Apr 24, 2020 | 29.39 | 29.39 | 28.71 | 29.04 | 126,400 | +0.07(+0.24%) |
Apr 23, 2020 | 28.81 | 29.63 | 28.65 | 28.97 | 138,772 | +0.19(+0.66%) |
Apr 22, 2020 | 29.43 | 29.43 | 28.64 | 28.78 | 189,697 | +0.35(+1.23%) |
Apr 21, 2020 | 28.50 | 29.00 | 27.52 | 28.43 | 311,537 | -0.63(-2.17%) |
Apr 20, 2020 | 29.90 | 30.26 | 28.70 | 29.06 | 279,966 | -1.04(-3.46%) |
Apr 17, 2020 | 30.00 | 30.30 | 29.00 | 30.10 | 308,400 | +0.61(+2.07%) |
Apr 16, 2020 | 29.31 | 29.83 | 28.59 | 29.49 | 291,897 | -0.10(-0.34%) |
Apr 15, 2020 | 29.48 | 29.88 | 28.80 | 29.59 | 337,083 | -0.19(-0.64%) |
Apr 14, 2020 | 29.55 | 30.19 | 29.10 | 29.78 | 289,917 | +1.63(+5.79%) |
Apr 13, 2020 | 28.48 | 28.97 | 27.85 | 28.15 | 344,937 | -0.85(-2.93%) |
Apr 09, 2020 | 28.67 | 30.67 | 27.61 | 29.00 | 518,200 | +0.64(+2.26%) |
Apr 08, 2020 | 26.81 | 29.50 | 26.81 | 28.36 | 305,709 | +1.41(+5.23%) |
Apr 07, 2020 | 29.50 | 29.50 | 26.86 | 26.95 | 343,046 | -0.67(-2.42%) |
Apr 06, 2020 | 25.69 | 27.84 | 25.52 | 27.62 | 326,836 | +3.33(+13.71%) |
Apr 03, 2020 | 25.95 | 26.41 | 24.20 | 24.29 | 240,200 | -1.79(-6.86%) |
Apr 02, 2020 | 24.78 | 26.47 | 24.77 | 26.08 | 148,662 | +0.73(+2.88%) |
Apr 01, 2020 | 26.81 | 28.25 | 25.00 | 25.35 | 378,392 | -3.40(-11.83%) |
Mar 31, 2020 | 29.29 | 29.66 | 28.32 | 28.75 | 204,995 | +0.00(+0.00%) |
Mar 30, 2020 | 27.51 | 28.94 | 26.81 | 28.75 | 380,805 | +0.69(+2.46%) |
Mar 27, 2020 | 27.97 | 28.60 | 27.02 | 28.06 | 258,800 | -0.44(-1.53%) |
Mar 26, 2020 | 26.77 | 29.75 | 26.32 | 28.50 | 648,012 | +2.52(+9.69%) |
Mar 25, 2020 | 24.00 | 28.00 | 24.00 | 25.98 | 616,367 | +2.19(+9.21%) |
Mar 24, 2020 | 22.08 | 24.22 | 22.01 | 23.79 | 406,464 | +3.14(+15.21%) |
Mar 23, 2020 | 20.90 | 22.50 | 19.45 | 20.65 | 799,800 | -1.63(-7.32%) |
Mar 20, 2020 | 25.18 | 25.18 | 21.51 | 22.28 | 388,300 | -1.70(-7.09%) |
Mar 19, 2020 | 20.55 | 24.19 | 19.70 | 23.98 | 603,589 | +2.40(+11.12%) |
Mar 18, 2020 | 25.50 | 25.90 | 20.41 | 21.58 | 789,993 | -5.61(-20.63%) |
Mar 17, 2020 | 26.05 | 27.82 | 24.77 | 27.19 | 623,015 | +1.35(+5.22%) |
Mar 16, 2020 | 25.50 | 27.38 | 24.80 | 25.84 | 539,017 | -1.80(-6.51%) |
Mar 13, 2020 | 27.79 | 28.47 | 26.75 | 27.64 | 740,400 | +0.91(+3.40%) |
Mar 12, 2020 | 28.06 | 29.25 | 25.91 | 26.73 | 1,042,982 | -4.26(-13.75%) |
Mar 11, 2020 | 32.10 | 32.40 | 30.80 | 30.99 | 399,058 | -1.91(-5.81%) |
Mar 10, 2020 | 34.05 | 34.55 | 31.97 | 32.90 | 326,624 | -0.01(-0.03%) |
Mar 09, 2020 | 33.01 | 34.47 | 32.42 | 32.91 | 393,038 | -2.89(-8.07%) |
Mar 06, 2020 | 34.95 | 35.99 | 34.39 | 35.80 | 304,300 | -0.07(-0.20%) |
Mar 05, 2020 | 35.90 | 36.81 | 35.60 | 35.87 | 233,692 | -0.85(-2.31%) |
Mar 04, 2020 | 35.65 | 36.90 | 35.40 | 36.72 | 274,719 | +1.84(+5.28%) |
Mar 03, 2020 | 35.99 | 36.19 | 33.95 | 34.88 | 426,523 | -0.32(-0.91%) |