Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.77 | 31.78 | 30.35 | 31.27 | 409,100 | -0.89(-2.75%) |
May 28, 2020 | 32.48 | 33.17 | 31.55 | 32.15 | 289,226 | +0.16(+0.51%) |
May 27, 2020 | 31.62 | 32.10 | 30.46 | 31.99 | 281,363 | +1.08(+3.49%) |
May 26, 2020 | 30.24 | 31.12 | 30.05 | 30.91 | 201,153 | +1.97(+6.82%) |
May 22, 2020 | 29.50 | 29.50 | 28.42 | 28.94 | 107,417 | -0.71(-2.40%) |
May 21, 2020 | 29.96 | 30.01 | 28.82 | 29.65 | 194,108 | -0.02(-0.06%) |
May 20, 2020 | 28.49 | 29.73 | 28.34 | 29.67 | 271,932 | +2.01(+7.27%) |
May 19, 2020 | 29.03 | 29.03 | 27.64 | 27.66 | 188,209 | -1.48(-5.09%) |
May 18, 2020 | 27.38 | 29.33 | 27.38 | 29.14 | 460,528 | +3.37(+13.07%) |
May 15, 2020 | 26.00 | 26.30 | 25.33 | 25.77 | 185,435 | +0.02(+0.07%) |
May 14, 2020 | 24.91 | 26.43 | 23.97 | 25.75 | 183,669 | +0.28(+1.10%) |
May 13, 2020 | 27.74 | 27.74 | 24.91 | 25.47 | 282,456 | -2.29(-8.25%) |
May 12, 2020 | 27.92 | 28.58 | 27.00 | 27.76 | 348,672 | +0.19(+0.70%) |
May 11, 2020 | 27.55 | 27.86 | 26.73 | 27.57 | 398,021 | -0.48(-1.72%) |
May 08, 2020 | 26.45 | 28.09 | 26.37 | 28.05 | 210,160 | +2.35(+9.14%) |
May 07, 2020 | 25.68 | 26.23 | 25.32 | 25.70 | 182,732 | +0.78(+3.13%) |
May 06, 2020 | 26.47 | 26.60 | 24.85 | 24.92 | 387,813 | -1.24(-4.75%) |
May 05, 2020 | 27.73 | 28.45 | 26.00 | 26.16 | 327,578 | -0.48(-1.81%) |
May 04, 2020 | 25.39 | 26.77 | 24.79 | 26.64 | 315,925 | +0.49(+1.88%) |
May 01, 2020 | 27.44 | 27.99 | 25.85 | 26.15 | 189,279 | -1.97(-7.02%) |
Apr 30, 2020 | 29.62 | 29.62 | 27.48 | 28.13 | 318,040 | -1.08(-3.69%) |
Apr 29, 2020 | 26.95 | 29.33 | 26.89 | 29.21 | 256,427 | +3.51(+13.68%) |
Apr 28, 2020 | 25.47 | 25.90 | 24.67 | 25.69 | 148,138 | +1.01(+4.10%) |
Apr 27, 2020 | 24.45 | 24.95 | 23.23 | 24.68 | 355,136 | -0.32(-1.27%) |
Apr 24, 2020 | 26.14 | 27.08 | 24.45 | 25.00 | 150,322 | -0.40(-1.59%) |
Apr 23, 2020 | 23.67 | 25.73 | 23.67 | 25.40 | 402,103 | +2.34(+10.14%) |
Apr 22, 2020 | 23.66 | 24.03 | 22.71 | 23.06 | 196,829 | +0.52(+2.31%) |
Apr 21, 2020 | 22.41 | 23.05 | 22.04 | 22.54 | 376,988 | -0.50(-2.17%) |
Apr 20, 2020 | 22.35 | 24.16 | 21.73 | 23.04 | 349,689 | -0.62(-2.60%) |
Apr 17, 2020 | 22.65 | 23.69 | 22.50 | 23.66 | 281,425 | +1.72(+7.85%) |
Apr 16, 2020 | 23.85 | 23.85 | 21.76 | 21.94 | 102,120 | -1.94(-8.14%) |
Apr 15, 2020 | 24.50 | 24.50 | 23.04 | 23.88 | 271,208 | -1.80(-7.01%) |
Apr 14, 2020 | 26.09 | 26.82 | 25.29 | 25.68 | 108,792 | -0.29(-1.11%) |
Apr 13, 2020 | 27.72 | 27.91 | 25.71 | 25.97 | 239,940 | -0.10(-0.37%) |
Apr 09, 2020 | 26.75 | 28.59 | 24.67 | 26.07 | 980,366 | +0.67(+2.65%) |
Apr 08, 2020 | 24.06 | 25.48 | 23.83 | 25.39 | 178,275 | +2.06(+8.83%) |
Apr 07, 2020 | 24.13 | 25.31 | 23.19 | 23.33 | 247,224 | +0.45(+1.98%) |
Apr 06, 2020 | 22.06 | 23.01 | 21.97 | 22.88 | 118,883 | +1.41(+6.59%) |
Apr 03, 2020 | 23.14 | 23.19 | 20.77 | 21.47 | 173,073 | -0.66(-3.00%) |
Apr 02, 2020 | 21.33 | 23.35 | 20.87 | 22.13 | 380,989 | +1.93(+9.53%) |
Apr 01, 2020 | 21.15 | 21.15 | 19.88 | 20.20 | 258,537 | -1.63(-7.45%) |
Mar 31, 2020 | 21.89 | 22.76 | 21.52 | 21.83 | 159,848 | +0.56(+2.62%) |
Mar 30, 2020 | 21.69 | 21.69 | 20.47 | 21.27 | 122,422 | -0.87(-3.91%) |
Mar 27, 2020 | 22.81 | 22.91 | 21.75 | 22.14 | 84,417 | -1.54(-6.50%) |
Mar 26, 2020 | 23.10 | 24.64 | 22.52 | 23.68 | 402,573 | +0.58(+2.50%) |
Mar 25, 2020 | 24.07 | 24.50 | 22.00 | 23.10 | 137,941 | -0.48(-2.04%) |
Mar 24, 2020 | 21.66 | 23.87 | 21.66 | 23.58 | 183,540 | +3.08(+15.02%) |
Mar 23, 2020 | 21.56 | 21.56 | 20.02 | 20.50 | 234,723 | -0.42(-1.99%) |
Mar 20, 2020 | 21.68 | 22.35 | 20.35 | 20.92 | 284,406 | +0.10(+0.46%) |
Mar 19, 2020 | 19.59 | 21.30 | 19.11 | 20.82 | 203,278 | +1.81(+9.50%) |
Mar 18, 2020 | 20.44 | 21.20 | 18.59 | 19.02 | 395,512 | -2.85(-13.04%) |
Mar 17, 2020 | 22.16 | 22.44 | 20.68 | 21.87 | 114,380 | +0.19(+0.88%) |
Mar 16, 2020 | 21.01 | 23.49 | 20.63 | 21.68 | 227,215 | -3.14(-12.64%) |
Mar 13, 2020 | 23.68 | 24.82 | 20.92 | 24.82 | 115,348 | +3.23(+14.98%) |
Mar 12, 2020 | 22.06 | 23.20 | 21.39 | 21.58 | 160,665 | -2.95(-12.02%) |
Mar 11, 2020 | 26.43 | 26.43 | 24.34 | 24.53 | 314,538 | -2.76(-10.10%) |
Mar 10, 2020 | 29.86 | 30.05 | 25.67 | 27.29 | 239,636 | +0.38(+1.41%) |
Mar 09, 2020 | 30.43 | 30.81 | 26.81 | 26.91 | 402,966 | -13.69(-33.72%) |
Mar 06, 2020 | 44.60 | 44.98 | 40.32 | 40.60 | 324,023 | -5.61(-12.14%) |
Mar 05, 2020 | 48.11 | 48.21 | 45.64 | 46.21 | 218,084 | -3.14(-6.36%) |
Mar 04, 2020 | 50.87 | 50.87 | 48.21 | 49.35 | 77,771 | -0.29(-0.57%) |
Mar 03, 2020 | 52.39 | 52.61 | 48.59 | 49.63 | 196,645 | -2.19(-4.22%) |