Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.59 | 30.79 | 30.22 | 30.51 | 339,258 | -0.44(-1.42%) |
May 28, 2020 | 31.91 | 31.91 | 30.84 | 30.95 | 392,701 | -0.51(-1.63%) |
May 27, 2020 | 31.40 | 31.49 | 30.74 | 31.47 | 436,761 | +1.35(+4.48%) |
May 26, 2020 | 29.58 | 30.44 | 29.58 | 30.12 | 385,572 | +1.48(+5.16%) |
May 22, 2020 | 28.74 | 28.74 | 28.35 | 28.64 | 98,346 | -0.11(-0.38%) |
May 21, 2020 | 28.75 | 28.98 | 28.57 | 28.75 | 111,895 | -0.04(-0.13%) |
May 20, 2020 | 28.54 | 28.94 | 28.54 | 28.78 | 118,981 | +0.69(+2.45%) |
May 19, 2020 | 28.77 | 28.79 | 28.10 | 28.10 | 150,051 | -0.70(-2.42%) |
May 18, 2020 | 28.28 | 29.01 | 28.21 | 28.79 | 190,013 | +1.55(+5.70%) |
May 15, 2020 | 27.16 | 27.45 | 27.09 | 27.24 | 90,178 | -0.16(-0.57%) |
May 14, 2020 | 26.21 | 27.43 | 25.94 | 27.40 | 159,356 | +0.67(+2.51%) |
May 13, 2020 | 27.55 | 27.55 | 26.52 | 26.73 | 323,239 | -0.93(-3.35%) |
May 12, 2020 | 28.59 | 28.71 | 27.66 | 27.66 | 268,309 | -0.85(-3.00%) |
May 11, 2020 | 28.75 | 28.87 | 28.35 | 28.51 | 213,348 | -0.60(-2.05%) |
May 08, 2020 | 28.96 | 29.13 | 28.73 | 29.11 | 166,416 | +0.69(+2.42%) |
May 07, 2020 | 28.07 | 28.88 | 28.07 | 28.42 | 146,264 | +0.69(+2.48%) |
May 06, 2020 | 28.57 | 28.62 | 27.73 | 27.73 | 146,947 | -0.64(-2.27%) |
May 05, 2020 | 28.91 | 29.07 | 28.36 | 28.37 | 318,188 | -0.05(-0.16%) |
May 04, 2020 | 28.36 | 28.50 | 27.91 | 28.42 | 183,073 | -0.29(-1.02%) |
May 01, 2020 | 28.91 | 29.00 | 28.48 | 28.71 | 499,794 | -0.97(-3.28%) |
Apr 30, 2020 | 30.02 | 30.18 | 29.56 | 29.68 | 239,813 | -0.89(-2.91%) |
Apr 29, 2020 | 30.36 | 30.88 | 30.19 | 30.58 | 241,846 | +1.07(+3.64%) |
Apr 28, 2020 | 30.01 | 30.29 | 29.40 | 29.50 | 229,602 | +0.35(+1.20%) |
Apr 27, 2020 | 28.30 | 29.25 | 28.30 | 29.15 | 887,295 | +1.12(+4.00%) |
Apr 24, 2020 | 27.93 | 28.14 | 27.52 | 28.03 | 139,297 | +0.39(+1.43%) |
Apr 23, 2020 | 27.75 | 28.21 | 27.59 | 27.64 | 168,036 | -0.01(-0.03%) |
Apr 22, 2020 | 27.99 | 28.08 | 27.63 | 27.65 | 163,828 | +0.17(+0.63%) |
Apr 21, 2020 | 27.59 | 27.97 | 27.35 | 27.47 | 284,162 | -0.84(-2.95%) |
Apr 20, 2020 | 28.34 | 28.82 | 28.03 | 28.31 | 199,731 | -0.59(-2.03%) |
Apr 17, 2020 | 28.44 | 29.02 | 28.30 | 28.90 | 316,932 | +1.56(+5.71%) |
Apr 16, 2020 | 27.88 | 27.88 | 27.10 | 27.33 | 369,609 | -0.56(-2.01%) |
Apr 15, 2020 | 28.26 | 28.30 | 27.77 | 27.89 | 920,429 | -1.29(-4.44%) |
Apr 14, 2020 | 29.87 | 29.98 | 28.79 | 29.19 | 297,763 | -0.01(-0.03%) |
Apr 13, 2020 | 30.33 | 30.33 | 28.96 | 29.20 | 228,893 | -1.13(-3.72%) |
Apr 09, 2020 | 29.46 | 30.62 | 29.46 | 30.33 | 542,269 | +1.61(+5.59%) |
Apr 08, 2020 | 27.97 | 28.82 | 27.63 | 28.72 | 266,403 | +1.30(+4.76%) |
Apr 07, 2020 | 28.40 | 28.70 | 27.42 | 27.42 | 307,650 | +0.38(+1.39%) |
Apr 06, 2020 | 26.38 | 27.29 | 26.37 | 27.04 | 363,741 | +1.85(+7.32%) |
Apr 03, 2020 | 25.70 | 26.00 | 24.92 | 25.19 | 138,644 | -0.66(-2.56%) |
Apr 02, 2020 | 25.17 | 26.10 | 25.15 | 25.86 | 233,917 | +0.50(+1.99%) |
Apr 01, 2020 | 25.69 | 25.79 | 25.08 | 25.35 | 389,379 | -1.63(-6.02%) |
Mar 31, 2020 | 27.59 | 27.75 | 26.73 | 26.98 | 627,552 | -0.84(-3.04%) |
Mar 30, 2020 | 27.40 | 27.89 | 26.74 | 27.82 | 782,326 | +0.50(+1.81%) |
Mar 27, 2020 | 27.28 | 28.11 | 26.72 | 27.32 | 271,080 | -0.89(-3.16%) |
Mar 26, 2020 | 26.63 | 28.35 | 26.63 | 28.22 | 430,000 | +1.84(+6.96%) |
Mar 25, 2020 | 25.98 | 27.39 | 25.19 | 26.38 | 464,272 | +0.81(+3.16%) |
Mar 24, 2020 | 24.19 | 25.67 | 24.01 | 25.57 | 587,523 | +2.79(+12.25%) |
Mar 23, 2020 | 23.86 | 23.97 | 22.51 | 22.78 | 506,030 | -1.53(-6.31%) |
Mar 20, 2020 | 25.50 | 25.72 | 24.05 | 24.31 | 286,981 | -0.89(-3.53%) |
Mar 19, 2020 | 24.15 | 25.61 | 23.18 | 25.20 | 372,600 | +0.47(+1.91%) |
Mar 18, 2020 | 25.44 | 25.88 | 23.42 | 24.73 | 661,077 | -2.33(-8.60%) |
Mar 17, 2020 | 26.39 | 27.37 | 25.25 | 27.06 | 588,508 | +1.17(+4.53%) |
Mar 16, 2020 | 25.47 | 27.62 | 25.47 | 25.89 | 501,635 | -3.94(-13.22%) |
Mar 13, 2020 | 28.36 | 29.86 | 27.15 | 29.83 | 1,051,532 | +3.30(+12.43%) |
Mar 12, 2020 | 27.36 | 28.75 | 26.37 | 26.53 | 867,923 | -3.23(-10.87%) |
Mar 11, 2020 | 30.59 | 30.86 | 29.42 | 29.77 | 392,208 | -1.84(-5.84%) |
Mar 10, 2020 | 31.25 | 31.61 | 29.90 | 31.61 | 325,049 | +1.74(+5.81%) |
Mar 09, 2020 | 30.74 | 31.38 | 29.56 | 29.87 | 806,224 | -3.79(-11.25%) |
Mar 06, 2020 | 33.38 | 34.00 | 32.92 | 33.66 | 258,535 | -1.11(-3.19%) |
Mar 05, 2020 | 35.40 | 35.40 | 34.37 | 34.77 | 252,487 | -1.63(-4.47%) |
Mar 04, 2020 | 35.88 | 36.44 | 35.29 | 36.40 | 460,854 | +1.05(+2.98%) |
Mar 03, 2020 | 36.60 | 36.92 | 35.03 | 35.34 | 831,468 | -1.28(-3.50%) |