Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.55 | 32.98 | 30.46 | 32.54 | 450,983 | +0.63(+1.96%) |
May 28, 2020 | 31.34 | 32.69 | 31.00 | 31.91 | 153,823 | +0.80(+2.57%) |
May 27, 2020 | 31.24 | 31.40 | 30.55 | 31.11 | 121,335 | -0.03(-0.09%) |
May 26, 2020 | 31.63 | 32.27 | 31.14 | 31.14 | 105,363 | -0.41(-1.31%) |
May 22, 2020 | 30.29 | 31.65 | 29.96 | 31.55 | 135,740 | +0.91(+2.96%) |
May 21, 2020 | 30.73 | 31.00 | 29.91 | 30.65 | 130,394 | +0.08(+0.25%) |
May 20, 2020 | 30.89 | 32.02 | 29.61 | 30.57 | 284,256 | -0.18(-0.60%) |
May 19, 2020 | 31.49 | 31.49 | 30.35 | 30.75 | 206,787 | -0.23(-0.75%) |
May 18, 2020 | 32.33 | 32.33 | 30.93 | 30.98 | 866,038 | +0.06(+0.19%) |
May 15, 2020 | 30.52 | 31.34 | 29.35 | 30.93 | 228,861 | +0.79(+2.62%) |
May 14, 2020 | 29.58 | 31.11 | 28.94 | 30.14 | 112,997 | +0.48(+1.63%) |
May 13, 2020 | 30.86 | 31.82 | 29.49 | 29.65 | 300,105 | -1.21(-3.91%) |
May 12, 2020 | 31.27 | 32.07 | 30.79 | 30.86 | 228,596 | -0.32(-1.02%) |
May 11, 2020 | 31.35 | 31.96 | 31.12 | 31.18 | 154,011 | -0.42(-1.34%) |
May 08, 2020 | 31.34 | 32.00 | 31.34 | 31.60 | 274,074 | +0.88(+2.86%) |
May 07, 2020 | 32.79 | 33.41 | 30.72 | 30.72 | 419,464 | -2.02(-6.16%) |
May 06, 2020 | 32.79 | 33.06 | 32.01 | 32.74 | 200,666 | -0.59(-1.77%) |
May 05, 2020 | 33.32 | 33.45 | 31.69 | 33.33 | 305,170 | +0.83(+2.55%) |
May 04, 2020 | 30.69 | 32.85 | 30.52 | 32.50 | 275,821 | +0.84(+2.65%) |
May 01, 2020 | 33.03 | 33.08 | 30.37 | 31.66 | 276,977 | -0.87(-2.67%) |
Apr 30, 2020 | 34.33 | 35.56 | 31.82 | 32.53 | 508,329 | -1.81(-5.28%) |
Apr 29, 2020 | 32.78 | 34.46 | 32.31 | 34.34 | 404,801 | +2.48(+7.78%) |
Apr 28, 2020 | 32.58 | 32.85 | 31.35 | 31.86 | 156,892 | +0.06(+0.18%) |
Apr 27, 2020 | 31.69 | 32.39 | 30.86 | 31.80 | 190,108 | +0.68(+2.17%) |
Apr 24, 2020 | 32.32 | 33.05 | 31.01 | 31.13 | 181,057 | -0.71(-2.24%) |
Apr 23, 2020 | 31.50 | 32.36 | 31.26 | 31.84 | 172,688 | +0.98(+3.19%) |
Apr 22, 2020 | 31.20 | 31.20 | 29.96 | 30.86 | 183,772 | +0.57(+1.88%) |
Apr 21, 2020 | 28.53 | 30.38 | 28.04 | 30.29 | 457,106 | +0.68(+2.31%) |
Apr 20, 2020 | 27.48 | 30.55 | 27.48 | 29.61 | 512,754 | -0.18(-0.62%) |
Apr 17, 2020 | 29.27 | 29.88 | 28.50 | 29.79 | 931,728 | +1.22(+4.29%) |
Apr 16, 2020 | 28.01 | 28.74 | 27.36 | 28.56 | 449,258 | +0.21(+0.75%) |
Apr 15, 2020 | 27.28 | 28.44 | 27.28 | 28.35 | 1,364,793 | -0.40(-1.38%) |
Apr 14, 2020 | 27.03 | 28.93 | 26.55 | 28.75 | 550,732 | +1.50(+5.52%) |
Apr 13, 2020 | 26.98 | 28.22 | 26.36 | 27.24 | 711,488 | +0.32(+1.18%) |
Apr 09, 2020 | 27.92 | 28.58 | 26.21 | 26.92 | 411,370 | -0.09(-0.32%) |
Apr 08, 2020 | 25.18 | 27.87 | 25.07 | 27.01 | 296,956 | +1.54(+6.06%) |
Apr 07, 2020 | 26.71 | 28.19 | 25.18 | 25.47 | 306,204 | -1.25(-4.69%) |
Apr 06, 2020 | 26.40 | 27.48 | 25.81 | 26.72 | 450,486 | +0.15(+0.58%) |
Apr 03, 2020 | 26.67 | 27.97 | 25.12 | 26.57 | 314,931 | -0.42(-1.57%) |
Apr 02, 2020 | 24.89 | 27.26 | 24.21 | 26.99 | 341,875 | +2.49(+10.15%) |
Apr 01, 2020 | 25.32 | 25.32 | 24.07 | 24.50 | 397,168 | -1.54(-5.92%) |
Mar 31, 2020 | 24.32 | 26.05 | 23.41 | 26.05 | 730,349 | +2.73(+11.70%) |
Mar 30, 2020 | 23.14 | 24.47 | 23.13 | 23.32 | 610,801 | +0.13(+0.54%) |
Mar 27, 2020 | 22.23 | 23.53 | 21.13 | 23.19 | 1,204,040 | +0.42(+1.86%) |
Mar 26, 2020 | 23.56 | 24.52 | 21.75 | 22.77 | 629,435 | -0.44(-1.91%) |
Mar 25, 2020 | 20.31 | 23.76 | 20.31 | 23.21 | 785,134 | +2.00(+9.41%) |
Mar 24, 2020 | 22.83 | 23.12 | 21.22 | 21.22 | 422,520 | +0.20(+0.96%) |
Mar 23, 2020 | 21.22 | 23.05 | 20.72 | 21.01 | 1,047,389 | -0.31(-1.45%) |
Mar 20, 2020 | 20.25 | 26.34 | 20.25 | 21.32 | 2,817,791 | +1.84(+9.46%) |
Mar 19, 2020 | 17.65 | 21.62 | 17.55 | 19.48 | 1,383,727 | +1.59(+8.90%) |
Mar 18, 2020 | 23.11 | 23.12 | 17.12 | 17.89 | 985,964 | -5.82(-24.56%) |
Mar 17, 2020 | 24.69 | 25.77 | 23.63 | 23.71 | 1,849,811 | -0.95(-3.87%) |
Mar 16, 2020 | 23.43 | 27.00 | 23.43 | 24.67 | 1,374,479 | -1.65(-6.27%) |
Mar 13, 2020 | 26.50 | 27.46 | 24.77 | 26.32 | 446,213 | +1.58(+6.39%) |
Mar 12, 2020 | 25.37 | 26.20 | 23.32 | 24.74 | 747,035 | -2.80(-10.16%) |
Mar 11, 2020 | 26.49 | 28.69 | 25.60 | 27.53 | 497,193 | +0.45(+1.67%) |
Mar 10, 2020 | 27.58 | 27.58 | 23.26 | 27.08 | 1,141,722 | +2.11(+8.46%) |
Mar 09, 2020 | 25.26 | 29.12 | 23.98 | 24.97 | 744,116 | -4.53(-15.36%) |
Mar 06, 2020 | 30.08 | 30.76 | 29.32 | 29.50 | 346,559 | -1.47(-4.73%) |
Mar 05, 2020 | 31.82 | 31.82 | 30.58 | 30.96 | 501,336 | -0.47(-1.50%) |
Mar 04, 2020 | 32.49 | 32.75 | 31.13 | 31.44 | 283,538 | -1.05(-3.24%) |
Mar 03, 2020 | 33.08 | 33.86 | 31.79 | 32.49 | 188,220 | -0.83(-2.49%) |