Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.93 | 31.42 | 30.69 | 31.24 | 43,700 | +0.37(+1.20%) |
May 28, 2020 | 30.41 | 30.87 | 30.41 | 30.87 | 12,686 | +0.31(+1.01%) |
May 27, 2020 | 30.35 | 30.56 | 30.10 | 30.56 | 3,551 | -0.13(-0.42%) |
May 26, 2020 | 30.49 | 30.86 | 30.49 | 30.69 | 6,804 | +0.23(+0.76%) |
May 22, 2020 | 29.70 | 30.52 | 29.70 | 30.46 | 6,500 | +0.78(+2.63%) |
May 21, 2020 | 29.75 | 29.81 | 29.39 | 29.68 | 3,923 | -0.28(-0.92%) |
May 20, 2020 | 29.97 | 30.10 | 29.69 | 29.96 | 5,110 | +0.37(+1.25%) |
May 19, 2020 | 29.29 | 29.60 | 28.41 | 29.59 | 8,300 | +2.79(+10.40%) |
May 18, 2020 | 31.65 | 31.65 | 25.85 | 26.80 | 2,854 | -1.62(-5.70%) |
May 15, 2020 | 28.85 | 28.88 | 28.42 | 28.42 | 103,200 | -0.32(-1.11%) |
May 14, 2020 | 28.36 | 28.90 | 28.00 | 28.74 | 3,654 | +0.05(+0.17%) |
May 13, 2020 | 28.57 | 28.69 | 28.34 | 28.69 | 7,420 | -0.38(-1.30%) |
May 12, 2020 | 29.12 | 29.25 | 29.03 | 29.07 | 3,842 | -0.43(-1.46%) |
May 11, 2020 | 29.50 | 29.50 | 29.21 | 29.50 | 3,810 | +0.46(+1.58%) |
May 08, 2020 | 29.12 | 29.21 | 28.96 | 29.04 | 3,600 | +0.59(+2.07%) |
May 07, 2020 | 28.42 | 28.53 | 28.39 | 28.45 | 6,472 | +0.39(+1.38%) |
May 06, 2020 | 27.89 | 28.26 | 27.89 | 28.06 | 12,937 | -0.01(-0.02%) |
May 05, 2020 | 28.08 | 28.08 | 27.88 | 28.07 | 2,718 | -0.07(-0.25%) |
May 04, 2020 | 28.05 | 28.25 | 27.81 | 28.14 | 17,577 | -0.04(-0.13%) |
May 01, 2020 | 27.52 | 28.38 | 27.52 | 28.18 | 8,300 | +0.29(+1.04%) |
Apr 30, 2020 | 28.59 | 28.59 | 27.63 | 27.89 | 5,748 | -0.75(-2.63%) |
Apr 29, 2020 | 28.85 | 28.85 | 28.64 | 28.64 | 3,348 | -0.20(-0.71%) |
Apr 28, 2020 | 28.90 | 29.22 | 28.57 | 28.84 | 9,179 | +0.10(+0.34%) |
Apr 27, 2020 | 28.76 | 28.98 | 28.57 | 28.75 | 30,517 | +0.25(+0.89%) |
Apr 24, 2020 | 28.10 | 29.50 | 28.10 | 28.49 | 9,300 | +0.42(+1.49%) |
Apr 23, 2020 | 28.96 | 28.96 | 28.07 | 28.07 | 5,293 | -0.32(-1.13%) |
Apr 22, 2020 | 28.31 | 28.42 | 28.26 | 28.39 | 5,223 | +0.43(+1.54%) |
Apr 21, 2020 | 28.69 | 28.69 | 27.63 | 27.96 | 7,860 | -0.71(-2.48%) |
Apr 20, 2020 | 28.49 | 29.01 | 28.49 | 28.68 | 3,279 | -0.17(-0.59%) |
Apr 17, 2020 | 27.91 | 28.84 | 27.53 | 28.84 | 6,600 | +1.68(+6.20%) |
Apr 16, 2020 | 26.60 | 27.33 | 26.60 | 27.16 | 9,327 | +0.31(+1.15%) |
Apr 15, 2020 | 27.07 | 27.07 | 25.45 | 26.85 | 7,094 | +0.86(+3.31%) |
Apr 14, 2020 | 26.10 | 26.21 | 25.85 | 25.99 | 53,238 | +0.31(+1.22%) |
Apr 13, 2020 | 26.95 | 26.99 | 25.02 | 25.68 | 6,227 | +0.37(+1.48%) |
Apr 09, 2020 | 26.34 | 26.45 | 25.28 | 25.30 | 32,100 | -0.49(-1.91%) |
Apr 08, 2020 | 26.23 | 26.23 | 25.44 | 25.79 | 13,388 | -0.45(-1.70%) |
Apr 07, 2020 | 25.00 | 26.30 | 25.00 | 26.24 | 3,265 | +1.72(+7.01%) |
Apr 06, 2020 | 23.50 | 24.64 | 23.49 | 24.52 | 4,490 | +1.31(+5.63%) |
Apr 03, 2020 | 24.02 | 24.02 | 23.11 | 23.21 | 13,900 | -0.43(-1.80%) |
Apr 02, 2020 | 22.46 | 23.80 | 22.39 | 23.64 | 10,795 | +1.13(+5.02%) |
Apr 01, 2020 | 25.52 | 25.52 | 22.30 | 22.51 | 12,485 | -1.21(-5.10%) |
Mar 31, 2020 | 23.62 | 24.00 | 23.47 | 23.72 | 9,035 | +0.88(+3.85%) |
Mar 30, 2020 | 23.87 | 23.87 | 22.56 | 22.84 | 6,991 | -0.78(-3.30%) |
Mar 27, 2020 | 22.92 | 23.73 | 22.59 | 23.62 | 6,700 | -0.99(-4.02%) |
Mar 26, 2020 | 24.00 | 24.78 | 24.00 | 24.61 | 46,084 | +0.21(+0.86%) |
Mar 25, 2020 | 25.21 | 25.21 | 23.51 | 24.40 | 6,552 | +0.79(+3.35%) |
Mar 24, 2020 | 22.50 | 23.61 | 22.50 | 23.61 | 10,540 | +2.42(+11.39%) |
Mar 23, 2020 | 23.28 | 23.28 | 21.00 | 21.19 | 10,797 | -2.55(-10.76%) |
Mar 20, 2020 | 25.76 | 25.76 | 23.49 | 23.75 | 38,500 | +0.78(+3.39%) |
Mar 19, 2020 | 21.34 | 25.01 | 21.34 | 22.97 | 17,370 | -0.41(-1.75%) |
Mar 18, 2020 | 22.79 | 23.79 | 21.44 | 23.38 | 9,284 | -0.73(-3.01%) |
Mar 17, 2020 | 23.93 | 24.71 | 23.81 | 24.11 | 11,285 | -0.03(-0.13%) |
Mar 16, 2020 | 23.82 | 24.82 | 23.82 | 24.14 | 12,952 | -3.70(-13.29%) |
Mar 13, 2020 | 26.12 | 27.86 | 25.98 | 27.84 | 78,100 | +2.64(+10.47%) |
Mar 12, 2020 | 24.84 | 27.25 | 24.80 | 25.20 | 18,645 | -3.81(-13.14%) |
Mar 11, 2020 | 29.89 | 30.47 | 28.60 | 29.01 | 46,090 | -1.19(-3.94%) |
Mar 10, 2020 | 29.81 | 30.37 | 29.81 | 30.20 | 9,044 | +0.86(+2.92%) |
Mar 09, 2020 | 31.01 | 31.01 | 29.34 | 29.34 | 8,192 | -1.77(-5.68%) |
Mar 06, 2020 | 31.44 | 31.58 | 31.11 | 31.11 | 4,600 | -1.39(-4.28%) |
Mar 05, 2020 | 32.15 | 32.50 | 32.13 | 32.50 | 8,961 | +0.78(+2.46%) |
Mar 04, 2020 | 31.69 | 31.74 | 31.27 | 31.72 | 4,396 | +0.36(+1.15%) |
Mar 03, 2020 | 31.28 | 31.50 | 31.20 | 31.36 | 13,478 | +0.45(+1.46%) |