Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.30 | 29.39 | 28.52 | 29.32 | 327,100 | +0.00(+0.00%) |
May 28, 2020 | 29.10 | 30.39 | 28.77 | 29.32 | 414,408 | +0.41(+1.42%) |
May 27, 2020 | 30.04 | 30.04 | 28.34 | 28.91 | 269,276 | -0.68(-2.30%) |
May 26, 2020 | 30.23 | 30.35 | 29.51 | 29.59 | 285,500 | +0.14(+0.48%) |
May 22, 2020 | 29.74 | 29.84 | 29.05 | 29.45 | 158,900 | +0.00(+0.00%) |
May 21, 2020 | 29.25 | 30.02 | 28.74 | 29.45 | 306,484 | -0.05(-0.17%) |
May 20, 2020 | 29.84 | 30.36 | 29.13 | 29.50 | 376,628 | +1.00(+3.51%) |
May 19, 2020 | 27.52 | 29.02 | 27.52 | 28.50 | 321,650 | +0.80(+2.89%) |
May 18, 2020 | 27.20 | 27.86 | 26.94 | 27.70 | 295,044 | +1.51(+5.77%) |
May 15, 2020 | 26.52 | 27.00 | 25.61 | 26.19 | 224,400 | +0.21(+0.81%) |
May 14, 2020 | 25.15 | 25.99 | 24.89 | 25.98 | 167,241 | +0.25(+0.97%) |
May 13, 2020 | 26.30 | 26.63 | 24.90 | 25.73 | 175,722 | -0.77(-2.91%) |
May 12, 2020 | 27.21 | 27.68 | 26.45 | 26.50 | 308,365 | -0.71(-2.61%) |
May 11, 2020 | 27.23 | 27.61 | 26.73 | 27.21 | 348,970 | -0.32(-1.16%) |
May 08, 2020 | 26.90 | 27.71 | 26.39 | 27.53 | 310,200 | +0.93(+3.50%) |
May 07, 2020 | 25.63 | 26.63 | 25.11 | 26.60 | 291,856 | +1.60(+6.40%) |
May 06, 2020 | 25.00 | 25.80 | 24.56 | 25.00 | 253,443 | -0.01(-0.04%) |
May 05, 2020 | 25.17 | 25.73 | 24.52 | 25.01 | 354,454 | +0.20(+0.81%) |
May 04, 2020 | 24.50 | 25.03 | 24.21 | 24.81 | 301,884 | -0.39(-1.55%) |
May 01, 2020 | 24.87 | 25.20 | 23.82 | 25.20 | 483,000 | -0.19(-0.75%) |
Apr 30, 2020 | 26.00 | 26.37 | 25.04 | 25.39 | 307,354 | -1.27(-4.76%) |
Apr 29, 2020 | 27.16 | 28.26 | 26.45 | 26.66 | 421,032 | -0.09(-0.34%) |
Apr 28, 2020 | 26.60 | 27.37 | 25.92 | 26.75 | 403,947 | +0.12(+0.45%) |
Apr 27, 2020 | 23.85 | 27.54 | 23.54 | 26.63 | 722,337 | +2.96(+12.51%) |
Apr 24, 2020 | 24.18 | 24.39 | 23.25 | 23.67 | 1,448,200 | +0.17(+0.72%) |
Apr 23, 2020 | 21.40 | 25.29 | 20.55 | 23.50 | 993,964 | +1.49(+6.77%) |
Apr 22, 2020 | 22.84 | 23.83 | 21.60 | 22.01 | 437,784 | -0.54(-2.39%) |
Apr 21, 2020 | 22.53 | 23.74 | 22.02 | 22.55 | 520,841 | -0.14(-0.62%) |
Apr 20, 2020 | 21.19 | 23.28 | 21.19 | 22.69 | 813,227 | +0.85(+3.89%) |
Apr 17, 2020 | 20.27 | 22.74 | 20.27 | 21.84 | 420,100 | +1.95(+9.80%) |
Apr 16, 2020 | 19.85 | 20.84 | 19.01 | 19.89 | 400,329 | -0.04(-0.20%) |
Apr 15, 2020 | 19.28 | 20.57 | 18.00 | 19.93 | 431,191 | +0.12(+0.61%) |
Apr 14, 2020 | 20.71 | 20.85 | 18.84 | 19.81 | 386,264 | -0.16(-0.80%) |
Apr 13, 2020 | 19.75 | 20.48 | 19.15 | 19.97 | 542,936 | +0.22(+1.11%) |
Apr 09, 2020 | 18.23 | 20.37 | 18.00 | 19.75 | 592,800 | +1.79(+9.97%) |
Apr 08, 2020 | 17.66 | 18.76 | 17.51 | 17.96 | 669,669 | +0.31(+1.76%) |
Apr 07, 2020 | 18.76 | 18.97 | 17.27 | 17.65 | 546,426 | -0.67(-3.66%) |
Apr 06, 2020 | 19.00 | 19.62 | 18.16 | 18.32 | 439,880 | -0.22(-1.19%) |
Apr 03, 2020 | 18.99 | 19.31 | 17.49 | 18.54 | 231,500 | -0.62(-3.24%) |
Apr 02, 2020 | 19.53 | 19.93 | 18.41 | 19.16 | 158,394 | -0.20(-1.03%) |
Apr 01, 2020 | 20.31 | 20.70 | 18.89 | 19.36 | 390,542 | -1.67(-7.94%) |
Mar 31, 2020 | 20.26 | 21.50 | 19.63 | 21.03 | 469,276 | +0.69(+3.39%) |
Mar 30, 2020 | 18.68 | 20.34 | 18.01 | 20.34 | 555,229 | +1.67(+8.94%) |
Mar 27, 2020 | 19.87 | 20.21 | 18.51 | 18.67 | 295,000 | -1.90(-9.24%) |
Mar 26, 2020 | 17.94 | 20.77 | 17.39 | 20.57 | 372,619 | +2.39(+13.15%) |
Mar 25, 2020 | 18.03 | 19.44 | 16.87 | 18.18 | 798,853 | +0.02(+0.11%) |
Mar 24, 2020 | 19.89 | 19.89 | 17.66 | 18.16 | 442,335 | -0.83(-4.37%) |
Mar 23, 2020 | 20.00 | 20.25 | 18.60 | 18.99 | 560,636 | -1.13(-5.62%) |
Mar 20, 2020 | 18.83 | 21.40 | 16.57 | 20.12 | 2,502,300 | +1.59(+8.58%) |
Mar 19, 2020 | 16.64 | 18.69 | 16.09 | 18.53 | 548,053 | +1.94(+11.69%) |
Mar 18, 2020 | 17.64 | 18.07 | 16.01 | 16.59 | 164,857 | -2.27(-12.04%) |
Mar 17, 2020 | 18.14 | 19.44 | 17.29 | 18.86 | 351,247 | +0.77(+4.26%) |
Mar 16, 2020 | 18.75 | 19.01 | 16.42 | 18.09 | 534,743 | -2.21(-10.89%) |
Mar 13, 2020 | 22.03 | 22.29 | 19.67 | 20.30 | 698,900 | -0.64(-3.06%) |
Mar 12, 2020 | 21.86 | 23.18 | 19.80 | 20.94 | 464,002 | -2.56(-10.89%) |
Mar 11, 2020 | 24.74 | 25.07 | 22.96 | 23.50 | 360,136 | -1.77(-7.00%) |
Mar 10, 2020 | 25.70 | 25.74 | 24.12 | 25.27 | 367,190 | +0.45(+1.81%) |
Mar 09, 2020 | 26.76 | 26.92 | 24.50 | 24.82 | 448,758 | -3.33(-11.83%) |
Mar 06, 2020 | 30.07 | 30.44 | 27.67 | 28.15 | 283,000 | -2.64(-8.57%) |
Mar 05, 2020 | 30.71 | 31.24 | 30.35 | 30.79 | 257,088 | -0.60(-1.91%) |
Mar 04, 2020 | 29.84 | 32.30 | 29.54 | 31.39 | 345,859 | +2.09(+7.13%) |
Mar 03, 2020 | 29.65 | 30.39 | 28.51 | 29.30 | 362,846 | -0.20(-0.68%) |