Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.16 | 30.47 | 29.92 | 30.35 | 216,208 | -0.41(-1.33%) |
May 28, 2020 | 31.39 | 31.39 | 30.69 | 30.76 | 180,499 | -0.93(-2.94%) |
May 27, 2020 | 31.82 | 31.88 | 31.07 | 31.69 | 204,517 | +1.23(+4.03%) |
May 26, 2020 | 30.59 | 30.72 | 30.28 | 30.46 | 236,724 | +1.16(+3.97%) |
May 22, 2020 | 29.31 | 29.35 | 28.70 | 29.30 | 197,380 | +0.24(+0.83%) |
May 21, 2020 | 29.48 | 29.76 | 28.95 | 29.06 | 185,965 | -0.14(-0.47%) |
May 20, 2020 | 28.74 | 29.38 | 28.64 | 29.19 | 236,330 | +0.95(+3.35%) |
May 19, 2020 | 28.70 | 28.93 | 28.22 | 28.25 | 264,197 | -0.85(-2.92%) |
May 18, 2020 | 28.05 | 29.30 | 28.05 | 29.10 | 356,867 | +1.90(+6.99%) |
May 15, 2020 | 27.14 | 27.44 | 26.92 | 27.20 | 268,452 | -0.46(-1.65%) |
May 14, 2020 | 26.47 | 27.65 | 26.09 | 27.65 | 335,900 | +0.90(+3.36%) |
May 13, 2020 | 27.81 | 27.82 | 26.50 | 26.75 | 275,788 | -1.92(-6.71%) |
May 12, 2020 | 29.55 | 29.67 | 28.66 | 28.68 | 331,850 | -0.57(-1.95%) |
May 11, 2020 | 29.43 | 29.48 | 28.95 | 29.25 | 235,701 | -1.25(-4.10%) |
May 08, 2020 | 30.19 | 30.55 | 29.99 | 30.50 | 155,236 | +0.78(+2.62%) |
May 07, 2020 | 29.23 | 30.09 | 29.23 | 29.72 | 317,609 | +0.71(+2.46%) |
May 06, 2020 | 29.77 | 29.80 | 28.94 | 29.01 | 247,444 | -0.45(-1.52%) |
May 05, 2020 | 30.16 | 30.24 | 29.33 | 29.46 | 283,799 | -0.10(-0.35%) |
May 04, 2020 | 29.45 | 29.84 | 29.16 | 29.56 | 406,339 | -0.27(-0.91%) |
May 01, 2020 | 30.60 | 30.60 | 29.49 | 29.83 | 438,526 | -1.21(-3.90%) |
Apr 30, 2020 | 31.70 | 31.87 | 30.80 | 31.05 | 578,215 | -0.96(-3.01%) |
Apr 29, 2020 | 31.77 | 32.18 | 31.31 | 32.01 | 410,382 | +2.77(+9.46%) |
Apr 28, 2020 | 29.87 | 29.93 | 29.15 | 29.24 | 378,745 | +0.65(+2.27%) |
Apr 27, 2020 | 27.72 | 28.70 | 27.65 | 28.59 | 410,534 | +1.34(+4.91%) |
Apr 24, 2020 | 27.37 | 27.48 | 26.88 | 27.25 | 259,475 | +0.10(+0.35%) |
Apr 23, 2020 | 27.26 | 27.76 | 27.13 | 27.16 | 408,388 | +0.36(+1.35%) |
Apr 22, 2020 | 26.59 | 26.98 | 26.31 | 26.79 | 2,897,936 | +1.03(+4.02%) |
Apr 21, 2020 | 26.30 | 26.71 | 25.43 | 25.76 | 1,292,923 | -1.27(-4.69%) |
Apr 20, 2020 | 27.34 | 27.67 | 26.92 | 27.03 | 513,233 | -0.78(-2.80%) |
Apr 17, 2020 | 27.74 | 27.96 | 27.40 | 27.81 | 1,096,005 | +1.47(+5.57%) |
Apr 16, 2020 | 26.67 | 26.76 | 26.08 | 26.34 | 605,220 | -0.33(-1.23%) |
Apr 15, 2020 | 27.76 | 27.81 | 26.54 | 26.67 | 427,569 | -2.43(-8.35%) |
Apr 14, 2020 | 29.25 | 29.63 | 28.78 | 29.10 | 523,278 | +0.65(+2.28%) |
Apr 13, 2020 | 28.54 | 28.73 | 27.60 | 28.45 | 380,980 | -0.53(-1.83%) |
Apr 09, 2020 | 28.39 | 29.21 | 28.18 | 28.98 | 405,983 | +1.19(+4.27%) |
Apr 08, 2020 | 27.52 | 28.04 | 27.20 | 27.79 | 359,129 | +0.58(+2.12%) |
Apr 07, 2020 | 28.78 | 28.87 | 27.02 | 27.21 | 716,227 | +1.84(+7.27%) |
Apr 06, 2020 | 24.61 | 25.68 | 24.59 | 25.37 | 743,053 | +1.72(+7.26%) |
Apr 03, 2020 | 24.27 | 24.57 | 23.27 | 23.65 | 419,200 | -1.60(-6.35%) |
Apr 02, 2020 | 24.57 | 26.20 | 24.55 | 25.26 | 563,816 | +1.11(+4.58%) |
Apr 01, 2020 | 25.17 | 25.43 | 24.06 | 24.15 | 505,297 | -2.94(-10.84%) |
Mar 31, 2020 | 26.43 | 27.69 | 25.41 | 27.08 | 654,125 | +1.52(+5.93%) |
Mar 30, 2020 | 25.34 | 25.73 | 25.00 | 25.57 | 406,387 | +0.10(+0.38%) |
Mar 27, 2020 | 25.58 | 26.06 | 25.13 | 25.47 | 349,749 | -2.05(-7.43%) |
Mar 26, 2020 | 26.42 | 27.73 | 26.34 | 27.52 | 575,275 | +2.25(+8.92%) |
Mar 25, 2020 | 25.45 | 26.40 | 24.83 | 25.26 | 1,562,740 | +0.34(+1.35%) |
Mar 24, 2020 | 24.30 | 25.01 | 23.61 | 24.93 | 819,188 | +2.14(+9.40%) |
Mar 23, 2020 | 23.06 | 23.39 | 22.18 | 22.78 | 838,384 | +0.53(+2.38%) |
Mar 20, 2020 | 23.51 | 23.80 | 22.20 | 22.26 | 726,804 | -1.01(-4.34%) |
Mar 19, 2020 | 22.26 | 24.04 | 21.80 | 23.27 | 527,187 | +0.46(+2.00%) |
Mar 18, 2020 | 23.03 | 23.45 | 21.80 | 22.81 | 652,196 | -1.03(-4.34%) |
Mar 17, 2020 | 23.48 | 24.16 | 23.12 | 23.84 | 671,948 | -0.26(-1.10%) |
Mar 16, 2020 | 23.51 | 25.37 | 23.39 | 24.11 | 561,826 | -5.61(-18.89%) |
Mar 13, 2020 | 29.10 | 29.79 | 27.24 | 29.72 | 512,092 | +1.04(+3.64%) |
Mar 12, 2020 | 29.58 | 29.67 | 27.91 | 28.68 | 455,055 | -4.01(-12.27%) |
Mar 11, 2020 | 34.20 | 34.22 | 32.49 | 32.69 | 459,228 | -3.83(-10.48%) |
Mar 10, 2020 | 36.52 | 36.60 | 35.06 | 36.52 | 453,119 | +2.24(+6.53%) |
Mar 09, 2020 | 35.25 | 36.22 | 34.28 | 34.28 | 396,431 | -3.22(-8.58%) |
Mar 06, 2020 | 36.50 | 37.85 | 36.39 | 37.49 | 476,057 | +0.22(+0.58%) |
Mar 05, 2020 | 37.71 | 37.89 | 36.81 | 37.28 | 405,675 | -2.17(-5.49%) |
Mar 04, 2020 | 39.24 | 39.57 | 38.73 | 39.44 | 289,891 | +1.30(+3.41%) |
Mar 03, 2020 | 39.23 | 39.51 | 37.87 | 38.14 | 557,005 | -0.12(-0.31%) |