Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.98 | 35.10 | 34.35 | 34.99 | 71,500 | -0.27(-0.77%) |
May 28, 2020 | 35.08 | 35.69 | 34.82 | 35.26 | 74,771 | +0.46(+1.32%) |
May 27, 2020 | 34.45 | 34.80 | 34.18 | 34.80 | 77,453 | +0.70(+2.04%) |
May 26, 2020 | 33.84 | 34.43 | 33.81 | 34.10 | 91,436 | +1.31(+4.01%) |
May 22, 2020 | 32.45 | 32.94 | 32.42 | 32.79 | 71,800 | -0.23(-0.71%) |
May 21, 2020 | 33.34 | 33.45 | 32.74 | 33.02 | 75,908 | -0.22(-0.65%) |
May 20, 2020 | 33.63 | 33.63 | 33.06 | 33.24 | 86,919 | +2.55(+8.31%) |
May 19, 2020 | 30.79 | 31.22 | 30.47 | 30.69 | 109,713 | -0.10(-0.32%) |
May 18, 2020 | 30.31 | 31.10 | 30.30 | 30.79 | 93,375 | +1.55(+5.29%) |
May 15, 2020 | 29.14 | 29.44 | 29.03 | 29.24 | 194,400 | -0.13(-0.44%) |
May 14, 2020 | 28.64 | 29.37 | 28.54 | 29.37 | 255,227 | -0.69(-2.30%) |
May 13, 2020 | 30.62 | 30.68 | 29.75 | 30.06 | 115,659 | -0.33(-1.09%) |
May 12, 2020 | 31.29 | 31.29 | 30.39 | 30.39 | 162,355 | -1.31(-4.13%) |
May 11, 2020 | 31.41 | 31.92 | 31.29 | 31.70 | 110,061 | -1.03(-3.15%) |
May 08, 2020 | 32.71 | 33.10 | 32.01 | 32.73 | 123,800 | +0.57(+1.77%) |
May 07, 2020 | 31.75 | 32.34 | 31.75 | 32.16 | 933,820 | +1.46(+4.76%) |
May 06, 2020 | 30.73 | 31.07 | 30.46 | 30.70 | 94,044 | +0.68(+2.27%) |
May 05, 2020 | 30.14 | 30.41 | 30.02 | 30.02 | 135,412 | +0.56(+1.90%) |
May 04, 2020 | 29.10 | 29.67 | 29.01 | 29.46 | 127,188 | +0.27(+0.92%) |
May 01, 2020 | 29.26 | 29.89 | 29.18 | 29.19 | 73,200 | -0.79(-2.64%) |
Apr 30, 2020 | 30.27 | 30.40 | 29.66 | 29.98 | 72,593 | -1.03(-3.32%) |
Apr 29, 2020 | 30.58 | 31.22 | 30.48 | 31.01 | 93,181 | +0.52(+1.70%) |
Apr 28, 2020 | 30.81 | 31.01 | 30.49 | 30.49 | 129,037 | +1.16(+3.95%) |
Apr 27, 2020 | 28.93 | 29.35 | 28.70 | 29.33 | 117,747 | +1.07(+3.79%) |
Apr 24, 2020 | 28.29 | 28.39 | 27.73 | 28.26 | 90,800 | -0.35(-1.22%) |
Apr 23, 2020 | 28.91 | 29.23 | 28.27 | 28.61 | 88,009 | -0.12(-0.42%) |
Apr 22, 2020 | 29.39 | 29.39 | 28.54 | 28.73 | 95,681 | +0.42(+1.48%) |
Apr 21, 2020 | 28.43 | 28.71 | 28.08 | 28.31 | 168,473 | -1.43(-4.81%) |
Apr 20, 2020 | 29.95 | 30.41 | 29.69 | 29.74 | 106,745 | -0.35(-1.16%) |
Apr 17, 2020 | 29.86 | 30.11 | 29.56 | 30.09 | 128,000 | +1.15(+3.97%) |
Apr 16, 2020 | 28.88 | 29.22 | 28.38 | 28.94 | 108,725 | +1.39(+5.05%) |
Apr 15, 2020 | 28.13 | 28.13 | 27.37 | 27.55 | 125,004 | -1.09(-3.81%) |
Apr 14, 2020 | 28.38 | 29.04 | 28.38 | 28.64 | 173,257 | +0.28(+0.99%) |
Apr 13, 2020 | 29.22 | 29.22 | 27.81 | 28.36 | 100,169 | +0.22(+0.78%) |
Apr 09, 2020 | 27.68 | 28.73 | 27.68 | 28.14 | 121,500 | +0.10(+0.36%) |
Apr 08, 2020 | 27.51 | 28.19 | 27.32 | 28.04 | 158,956 | +0.97(+3.58%) |
Apr 07, 2020 | 27.15 | 27.62 | 26.81 | 27.07 | 137,854 | -0.01(-0.04%) |
Apr 06, 2020 | 26.06 | 27.09 | 25.99 | 27.08 | 256,601 | +1.39(+5.41%) |
Apr 03, 2020 | 25.91 | 26.26 | 25.53 | 25.69 | 241,700 | -1.72(-6.28%) |
Apr 02, 2020 | 27.15 | 27.53 | 26.82 | 27.41 | 138,358 | +0.34(+1.26%) |
Apr 01, 2020 | 27.21 | 27.48 | 26.86 | 27.07 | 239,786 | -0.76(-2.73%) |
Mar 31, 2020 | 27.61 | 28.55 | 27.29 | 27.83 | 148,847 | -1.47(-5.02%) |
Mar 30, 2020 | 28.99 | 29.77 | 28.47 | 29.30 | 297,851 | +0.71(+2.48%) |
Mar 27, 2020 | 28.49 | 29.34 | 27.58 | 28.59 | 174,100 | -1.25(-4.19%) |
Mar 26, 2020 | 27.82 | 30.50 | 27.72 | 29.84 | 292,233 | +3.50(+13.28%) |
Mar 25, 2020 | 26.20 | 27.46 | 25.94 | 26.34 | 165,280 | +1.79(+7.31%) |
Mar 24, 2020 | 23.57 | 24.71 | 23.19 | 24.55 | 252,432 | +3.05(+14.16%) |
Mar 23, 2020 | 22.67 | 22.89 | 21.45 | 21.50 | 400,378 | -1.93(-8.22%) |
Mar 20, 2020 | 24.83 | 25.14 | 22.76 | 23.43 | 350,300 | +0.75(+3.33%) |
Mar 19, 2020 | 21.55 | 23.18 | 21.50 | 22.67 | 275,549 | -0.83(-3.53%) |
Mar 18, 2020 | 23.72 | 24.91 | 22.77 | 23.50 | 318,182 | -1.15(-4.67%) |
Mar 17, 2020 | 23.59 | 25.38 | 23.52 | 24.65 | 386,537 | +0.51(+2.11%) |
Mar 16, 2020 | 23.63 | 25.18 | 23.23 | 24.14 | 341,169 | -3.83(-13.69%) |
Mar 13, 2020 | 27.34 | 27.97 | 25.94 | 27.97 | 259,900 | +0.38(+1.38%) |
Mar 12, 2020 | 27.73 | 28.14 | 26.52 | 27.59 | 288,103 | -2.31(-7.73%) |
Mar 11, 2020 | 30.71 | 30.89 | 29.55 | 29.90 | 168,819 | -2.36(-7.30%) |
Mar 10, 2020 | 32.41 | 32.46 | 31.11 | 32.26 | 144,739 | +0.76(+2.40%) |
Mar 09, 2020 | 32.20 | 32.83 | 31.42 | 31.50 | 117,605 | -2.64(-7.73%) |
Mar 06, 2020 | 34.10 | 34.41 | 33.74 | 34.14 | 125,500 | -1.75(-4.88%) |
Mar 05, 2020 | 35.95 | 36.29 | 35.69 | 35.89 | 135,281 | -1.06(-2.87%) |
Mar 04, 2020 | 36.01 | 36.95 | 35.84 | 36.95 | 123,076 | +1.35(+3.79%) |
Mar 03, 2020 | 35.98 | 36.55 | 35.51 | 35.60 | 134,529 | +0.69(+1.98%) |