Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.28 | 27.71 | 27.14 | 27.14 | 11,455 | -0.16(-0.57%) |
May 28, 2020 | 27.45 | 27.45 | 26.66 | 27.30 | 15,236 | -0.46(-1.67%) |
May 27, 2020 | 28.19 | 28.53 | 27.76 | 27.76 | 14,661 | -0.98(-3.41%) |
May 26, 2020 | 28.74 | 28.78 | 28.39 | 28.74 | 22,836 | -1.59(-5.24%) |
May 22, 2020 | 30.74 | 30.90 | 30.32 | 30.33 | 18,989 | +0.26(+0.85%) |
May 21, 2020 | 29.46 | 30.36 | 29.45 | 30.08 | 30,944 | +0.33(+1.12%) |
May 20, 2020 | 30.04 | 30.09 | 29.40 | 29.74 | 16,662 | -1.46(-4.67%) |
May 19, 2020 | 30.54 | 31.23 | 30.35 | 31.20 | 16,350 | +1.08(+3.57%) |
May 18, 2020 | 31.70 | 31.70 | 30.06 | 30.13 | 58,619 | -3.31(-9.91%) |
May 15, 2020 | 33.78 | 34.05 | 33.32 | 33.44 | 16,099 | +0.12(+0.35%) |
May 14, 2020 | 34.13 | 34.97 | 33.31 | 33.32 | 27,015 | +0.50(+1.52%) |
May 13, 2020 | 32.05 | 33.22 | 31.91 | 32.83 | 29,993 | +0.88(+2.74%) |
May 12, 2020 | 30.76 | 31.98 | 30.76 | 31.95 | 8,440 | +0.79(+2.55%) |
May 11, 2020 | 31.49 | 31.80 | 31.04 | 31.16 | 10,333 | +0.13(+0.42%) |
May 08, 2020 | 31.30 | 31.36 | 30.84 | 31.02 | 14,861 | -1.02(-3.19%) |
May 07, 2020 | 32.36 | 32.51 | 31.73 | 32.05 | 10,978 | -1.09(-3.30%) |
May 06, 2020 | 32.27 | 33.26 | 32.27 | 33.14 | 10,401 | +0.44(+1.33%) |
May 05, 2020 | 32.15 | 32.70 | 32.01 | 32.70 | 14,489 | +0.19(+0.60%) |
May 04, 2020 | 33.13 | 33.31 | 32.51 | 32.51 | 24,101 | +0.03(+0.10%) |
May 01, 2020 | 32.12 | 32.85 | 31.95 | 32.48 | 17,337 | +1.48(+4.77%) |
Apr 30, 2020 | 30.68 | 31.49 | 30.67 | 31.00 | 16,798 | +0.94(+3.13%) |
Apr 29, 2020 | 30.28 | 30.74 | 29.73 | 30.06 | 47,715 | -2.01(-6.26%) |
Apr 28, 2020 | 31.31 | 32.14 | 31.11 | 32.06 | 30,260 | -0.41(-1.27%) |
Apr 27, 2020 | 32.74 | 32.99 | 32.37 | 32.47 | 17,076 | -0.86(-2.57%) |
Apr 24, 2020 | 34.45 | 34.70 | 33.16 | 33.33 | 19,505 | -0.90(-2.64%) |
Apr 23, 2020 | 33.45 | 34.61 | 32.74 | 34.23 | 21,860 | +0.34(+1.01%) |
Apr 22, 2020 | 34.10 | 34.27 | 33.65 | 33.89 | 14,510 | -0.96(-2.76%) |
Apr 21, 2020 | 34.82 | 35.28 | 34.21 | 34.85 | 40,356 | +1.29(+3.84%) |
Apr 20, 2020 | 33.47 | 33.91 | 32.43 | 33.57 | 66,426 | +1.08(+3.31%) |
Apr 17, 2020 | 32.81 | 33.39 | 32.39 | 32.49 | 28,999 | -2.39(-6.86%) |
Apr 16, 2020 | 34.40 | 35.75 | 34.40 | 34.88 | 32,397 | -0.37(-1.04%) |
Apr 15, 2020 | 34.62 | 35.41 | 34.62 | 35.25 | 48,333 | +2.59(+7.94%) |
Apr 14, 2020 | 32.97 | 32.97 | 31.98 | 32.66 | 76,350 | -1.07(-3.17%) |
Apr 13, 2020 | 33.35 | 34.20 | 33.07 | 33.73 | 20,754 | +1.10(+3.39%) |
Apr 09, 2020 | 33.73 | 33.80 | 32.51 | 32.62 | 36,223 | -1.83(-5.30%) |
Apr 08, 2020 | 35.13 | 35.78 | 34.18 | 34.45 | 39,025 | -1.23(-3.45%) |
Apr 07, 2020 | 33.50 | 35.74 | 33.29 | 35.68 | 60,162 | -0.46(-1.28%) |
Apr 06, 2020 | 37.18 | 37.63 | 35.70 | 36.14 | 57,295 | -4.05(-10.07%) |
Apr 03, 2020 | 39.26 | 40.68 | 39.07 | 40.18 | 69,351 | +1.88(+4.90%) |
Apr 02, 2020 | 39.98 | 40.10 | 37.81 | 38.31 | 75,949 | -1.78(-4.44%) |
Apr 01, 2020 | 39.06 | 40.13 | 38.27 | 40.09 | 85,622 | +3.27(+8.87%) |
Mar 31, 2020 | 36.90 | 37.70 | 36.30 | 36.82 | 56,145 | +0.10(+0.26%) |
Mar 30, 2020 | 39.20 | 39.51 | 36.73 | 36.73 | 88,179 | -1.43(-3.76%) |
Mar 27, 2020 | 38.46 | 39.25 | 36.82 | 38.16 | 52,220 | +2.31(+6.43%) |
Mar 26, 2020 | 39.52 | 39.52 | 35.85 | 35.85 | 88,148 | -3.63(-9.20%) |
Mar 25, 2020 | 41.67 | 42.86 | 38.02 | 39.49 | 101,012 | -3.34(-7.80%) |
Mar 24, 2020 | 44.31 | 45.76 | 42.72 | 42.82 | 72,513 | -9.24(-17.75%) |
Mar 23, 2020 | 50.53 | 52.41 | 49.27 | 52.07 | 144,555 | +0.19(+0.37%) |
Mar 20, 2020 | 47.51 | 51.87 | 46.21 | 51.87 | 108,190 | +1.38(+2.72%) |
Mar 19, 2020 | 53.70 | 54.83 | 48.14 | 50.50 | 140,534 | -2.09(-3.98%) |
Mar 18, 2020 | 52.40 | 54.43 | 50.02 | 52.59 | 148,564 | +5.51(+11.71%) |
Mar 17, 2020 | 50.91 | 52.30 | 46.59 | 47.08 | 153,092 | -5.23(-10.00%) |
Mar 16, 2020 | 52.31 | 52.31 | 47.66 | 52.31 | 199,848 | +10.01(+23.65%) |
Mar 13, 2020 | 40.63 | 47.95 | 40.34 | 42.30 | 196,869 | -4.20(-9.04%) |
Mar 12, 2020 | 43.95 | 48.13 | 43.71 | 46.51 | 292,945 | +8.59(+22.66%) |
Mar 11, 2020 | 36.01 | 38.54 | 35.70 | 37.91 | 123,752 | +3.80(+11.15%) |
Mar 10, 2020 | 33.92 | 36.62 | 33.59 | 34.11 | 126,485 | -2.37(-6.50%) |
Mar 09, 2020 | 36.19 | 36.66 | 34.34 | 36.48 | 121,865 | +5.34(+17.15%) |
Mar 06, 2020 | 31.43 | 31.68 | 30.82 | 31.14 | 40,365 | +0.91(+3.00%) |
Mar 05, 2020 | 29.83 | 30.48 | 29.53 | 30.23 | 51,542 | +1.90(+6.69%) |
Mar 04, 2020 | 29.33 | 29.74 | 28.33 | 28.34 | 42,078 | -2.25(-7.37%) |
Mar 03, 2020 | 29.30 | 30.90 | 28.70 | 30.59 | 88,288 | +0.53(+1.77%) |