Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.58 | 33.24 | 30.00 | 32.89 | 1,224,893 | +1.05(+3.29%) |
May 28, 2020 | 32.75 | 33.13 | 31.40 | 31.85 | 294,228 | -0.91(-2.77%) |
May 27, 2020 | 32.48 | 32.95 | 32.34 | 32.75 | 461,760 | +0.16(+0.49%) |
May 26, 2020 | 32.87 | 32.98 | 32.32 | 32.60 | 385,955 | -0.10(-0.31%) |
May 22, 2020 | 32.50 | 32.82 | 31.79 | 32.70 | 301,762 | +0.22(+0.66%) |
May 21, 2020 | 32.45 | 32.89 | 31.98 | 32.48 | 256,741 | -0.10(-0.32%) |
May 20, 2020 | 32.53 | 32.94 | 31.71 | 32.59 | 349,648 | +0.35(+1.07%) |
May 19, 2020 | 31.19 | 32.84 | 31.19 | 32.24 | 329,071 | +0.99(+3.17%) |
May 18, 2020 | 31.61 | 32.21 | 30.90 | 31.25 | 383,223 | +0.53(+1.74%) |
May 15, 2020 | 30.37 | 31.07 | 30.12 | 30.71 | 561,636 | -0.04(-0.12%) |
May 14, 2020 | 29.45 | 30.91 | 28.53 | 30.75 | 339,314 | +0.91(+3.04%) |
May 13, 2020 | 30.38 | 30.68 | 29.39 | 29.84 | 407,032 | -0.78(-2.54%) |
May 12, 2020 | 31.87 | 32.37 | 30.29 | 30.62 | 317,861 | -0.53(-1.71%) |
May 11, 2020 | 31.52 | 31.71 | 30.65 | 31.15 | 223,188 | -0.13(-0.42%) |
May 08, 2020 | 30.11 | 31.48 | 30.10 | 31.29 | 920,352 | +1.30(+4.34%) |
May 07, 2020 | 31.51 | 31.72 | 29.98 | 29.98 | 458,214 | -1.05(-3.38%) |
May 06, 2020 | 31.82 | 32.62 | 30.08 | 31.03 | 428,469 | -0.67(-2.13%) |
May 05, 2020 | 32.47 | 33.00 | 31.36 | 31.71 | 456,152 | -0.30(-0.94%) |
May 04, 2020 | 30.87 | 32.23 | 30.62 | 32.01 | 511,374 | +0.58(+1.85%) |
May 01, 2020 | 30.32 | 32.03 | 29.24 | 31.43 | 683,132 | +0.07(+0.24%) |
Apr 30, 2020 | 31.30 | 32.97 | 30.31 | 31.35 | 635,908 | +0.48(+1.55%) |
Apr 29, 2020 | 31.42 | 32.18 | 30.41 | 30.87 | 862,258 | -0.14(-0.44%) |
Apr 28, 2020 | 30.59 | 31.46 | 30.46 | 31.01 | 275,057 | +0.76(+2.52%) |
Apr 27, 2020 | 29.44 | 30.44 | 28.84 | 30.25 | 533,701 | +0.61(+2.04%) |
Apr 24, 2020 | 30.22 | 30.54 | 28.79 | 29.64 | 489,128 | -0.17(-0.55%) |
Apr 23, 2020 | 29.78 | 30.73 | 29.32 | 29.81 | 758,247 | +0.03(+0.09%) |
Apr 22, 2020 | 31.97 | 32.59 | 29.73 | 29.78 | 874,101 | -1.42(-4.56%) |
Apr 21, 2020 | 30.16 | 31.26 | 28.78 | 31.20 | 616,864 | -0.14(-0.44%) |
Apr 20, 2020 | 27.13 | 31.75 | 27.13 | 31.34 | 901,077 | +2.19(+7.53%) |
Apr 17, 2020 | 30.79 | 32.05 | 28.38 | 29.15 | 1,417,046 | -0.34(-1.15%) |
Apr 16, 2020 | 29.07 | 30.22 | 27.99 | 29.49 | 504,817 | +0.44(+1.52%) |
Apr 15, 2020 | 28.74 | 29.77 | 27.28 | 29.05 | 699,416 | +0.18(+0.64%) |
Apr 14, 2020 | 26.70 | 28.96 | 25.88 | 28.86 | 549,248 | +1.95(+7.26%) |
Apr 13, 2020 | 27.30 | 27.30 | 25.16 | 26.91 | 453,952 | +0.74(+2.84%) |
Apr 09, 2020 | 25.98 | 27.02 | 24.61 | 26.17 | 695,175 | +1.16(+4.62%) |
Apr 08, 2020 | 25.31 | 27.40 | 24.67 | 25.01 | 574,821 | +0.18(+0.74%) |
Apr 07, 2020 | 26.55 | 27.52 | 24.02 | 24.83 | 1,099,028 | -0.65(-2.56%) |
Apr 06, 2020 | 27.52 | 27.52 | 25.00 | 25.48 | 423,258 | -0.53(-2.05%) |
Apr 03, 2020 | 27.27 | 27.27 | 23.05 | 26.01 | 558,428 | -0.60(-2.24%) |
Apr 02, 2020 | 26.05 | 28.59 | 25.61 | 26.61 | 606,451 | +1.01(+3.94%) |
Apr 01, 2020 | 24.25 | 26.02 | 22.79 | 25.60 | 944,970 | +0.38(+1.49%) |
Mar 31, 2020 | 24.15 | 26.02 | 23.27 | 25.22 | 1,723,236 | +1.15(+4.77%) |
Mar 30, 2020 | 22.82 | 24.40 | 21.83 | 24.07 | 521,095 | +1.02(+4.42%) |
Mar 27, 2020 | 23.23 | 24.03 | 22.03 | 23.05 | 845,760 | -0.72(-3.01%) |
Mar 26, 2020 | 25.01 | 25.51 | 23.18 | 23.77 | 617,860 | -0.84(-3.43%) |
Mar 25, 2020 | 21.26 | 25.53 | 20.45 | 24.61 | 991,474 | +3.38(+15.90%) |
Mar 24, 2020 | 22.04 | 22.29 | 19.82 | 21.24 | 1,011,292 | +0.12(+0.56%) |
Mar 23, 2020 | 25.41 | 25.41 | 21.03 | 21.12 | 1,269,579 | -5.21(-19.80%) |
Mar 20, 2020 | 25.88 | 29.98 | 20.92 | 26.33 | 3,216,002 | +2.08(+8.59%) |
Mar 19, 2020 | 17.58 | 25.23 | 16.99 | 24.25 | 1,049,740 | +6.53(+36.82%) |
Mar 18, 2020 | 21.15 | 21.15 | 16.52 | 17.72 | 809,608 | -4.48(-20.17%) |
Mar 17, 2020 | 25.78 | 25.78 | 19.70 | 22.20 | 1,407,944 | -3.30(-12.95%) |
Mar 16, 2020 | 27.36 | 27.62 | 24.64 | 25.50 | 925,480 | -5.75(-18.41%) |
Mar 13, 2020 | 27.98 | 31.26 | 26.02 | 31.26 | 1,060,196 | +5.09(+19.47%) |
Mar 12, 2020 | 29.03 | 29.29 | 26.15 | 26.17 | 958,853 | -5.30(-16.83%) |
Mar 11, 2020 | 31.05 | 32.42 | 29.20 | 31.46 | 913,366 | -0.50(-1.58%) |
Mar 10, 2020 | 28.20 | 31.97 | 26.78 | 31.97 | 1,214,190 | +5.44(+20.52%) |
Mar 09, 2020 | 31.25 | 33.44 | 26.52 | 26.52 | 1,222,558 | -8.61(-24.50%) |
Mar 06, 2020 | 34.63 | 35.63 | 33.88 | 35.13 | 717,730 | -0.66(-1.85%) |
Mar 05, 2020 | 35.21 | 35.97 | 35.21 | 35.79 | 519,431 | -0.14(-0.38%) |
Mar 04, 2020 | 36.32 | 36.35 | 35.56 | 35.93 | 515,744 | +0.13(+0.36%) |
Mar 03, 2020 | 35.97 | 36.43 | 35.18 | 35.80 | 497,063 | -0.11(-0.31%) |