Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.15 | 28.51 | 27.05 | 28.46 | 226,700 | +0.28(+0.99%) |
May 28, 2020 | 28.98 | 29.80 | 28.13 | 28.18 | 195,003 | -0.73(-2.53%) |
May 27, 2020 | 29.02 | 30.65 | 28.44 | 28.91 | 189,456 | +0.01(+0.03%) |
May 26, 2020 | 29.72 | 29.93 | 28.69 | 28.90 | 184,542 | -0.16(-0.55%) |
May 22, 2020 | 28.82 | 29.68 | 28.70 | 29.06 | 208,300 | +0.39(+1.36%) |
May 21, 2020 | 29.05 | 29.74 | 27.89 | 28.67 | 213,457 | -0.29(-1.00%) |
May 20, 2020 | 29.45 | 30.13 | 28.74 | 28.96 | 101,019 | +0.09(+0.31%) |
May 19, 2020 | 29.91 | 30.57 | 28.65 | 28.87 | 182,089 | -1.01(-3.38%) |
May 18, 2020 | 30.99 | 30.99 | 29.00 | 29.88 | 266,134 | +0.38(+1.29%) |
May 15, 2020 | 29.96 | 30.67 | 28.46 | 29.50 | 1,478,500 | -2.53(-7.90%) |
May 14, 2020 | 29.16 | 32.28 | 28.00 | 32.03 | 258,407 | +2.02(+6.73%) |
May 13, 2020 | 30.51 | 31.32 | 29.10 | 30.01 | 277,101 | -2.17(-6.74%) |
May 12, 2020 | 35.68 | 35.93 | 30.70 | 32.18 | 134,557 | -2.99(-8.50%) |
May 11, 2020 | 30.50 | 35.97 | 30.05 | 35.17 | 291,471 | +1.35(+3.99%) |
May 08, 2020 | 30.79 | 34.68 | 30.50 | 33.82 | 81,600 | +3.22(+10.52%) |
May 07, 2020 | 30.71 | 31.88 | 29.93 | 30.60 | 42,911 | +0.31(+1.02%) |
May 06, 2020 | 31.00 | 31.36 | 29.77 | 30.29 | 42,800 | -0.36(-1.17%) |
May 05, 2020 | 30.87 | 34.25 | 30.15 | 30.65 | 100,872 | +0.47(+1.56%) |
May 04, 2020 | 30.27 | 31.47 | 29.42 | 30.18 | 165,077 | +0.23(+0.77%) |
May 01, 2020 | 29.10 | 31.29 | 29.10 | 29.95 | 67,500 | +0.55(+1.87%) |
Apr 30, 2020 | 32.05 | 32.96 | 29.20 | 29.40 | 61,079 | -2.86(-8.87%) |
Apr 29, 2020 | 33.31 | 33.75 | 31.85 | 32.26 | 66,753 | -0.84(-2.54%) |
Apr 28, 2020 | 36.29 | 36.29 | 31.00 | 33.10 | 145,026 | -2.83(-7.88%) |
Apr 27, 2020 | 30.67 | 36.90 | 29.76 | 35.93 | 203,642 | +5.61(+18.50%) |
Apr 24, 2020 | 29.79 | 30.61 | 29.27 | 30.32 | 56,900 | +0.33(+1.10%) |
Apr 23, 2020 | 30.14 | 30.89 | 29.20 | 29.99 | 112,431 | -0.30(-0.99%) |
Apr 22, 2020 | 30.50 | 30.50 | 29.33 | 30.29 | 59,382 | +0.82(+2.78%) |
Apr 21, 2020 | 29.58 | 30.28 | 29.06 | 29.47 | 31,473 | -0.60(-2.00%) |
Apr 20, 2020 | 29.68 | 30.77 | 29.06 | 30.07 | 19,006 | -0.28(-0.92%) |
Apr 17, 2020 | 29.66 | 30.46 | 28.96 | 30.35 | 34,900 | +1.12(+3.83%) |
Apr 16, 2020 | 29.10 | 29.87 | 27.73 | 29.23 | 55,169 | +0.22(+0.76%) |
Apr 15, 2020 | 28.91 | 29.82 | 28.75 | 29.01 | 43,313 | -0.09(-0.31%) |
Apr 14, 2020 | 29.72 | 32.24 | 29.01 | 29.10 | 37,162 | -0.31(-1.05%) |
Apr 13, 2020 | 29.14 | 29.70 | 28.56 | 29.41 | 23,662 | -0.07(-0.24%) |
Apr 09, 2020 | 28.90 | 30.49 | 27.47 | 29.48 | 102,000 | +0.72(+2.50%) |
Apr 08, 2020 | 30.97 | 30.97 | 28.15 | 28.76 | 65,996 | -2.21(-7.14%) |
Apr 07, 2020 | 31.00 | 31.49 | 30.05 | 30.97 | 130,651 | +0.49(+1.61%) |
Apr 06, 2020 | 31.54 | 32.28 | 29.77 | 30.48 | 117,133 | -0.22(-0.72%) |
Apr 03, 2020 | 30.77 | 32.17 | 29.88 | 30.70 | 67,300 | -0.30(-0.97%) |
Apr 02, 2020 | 30.96 | 33.27 | 30.05 | 31.00 | 84,477 | -0.75(-2.36%) |
Apr 01, 2020 | 33.33 | 34.96 | 30.94 | 31.75 | 165,759 | -3.25(-9.29%) |
Mar 31, 2020 | 35.71 | 38.62 | 33.85 | 35.00 | 119,987 | -0.89(-2.48%) |
Mar 30, 2020 | 35.60 | 37.27 | 33.00 | 35.89 | 230,193 | +0.23(+0.64%) |
Mar 27, 2020 | 35.10 | 35.66 | 34.94 | 35.66 | 22,600 | -0.54(-1.49%) |
Mar 26, 2020 | 35.53 | 39.21 | 32.47 | 36.20 | 26,251 | +0.47(+1.32%) |
Mar 25, 2020 | 36.50 | 36.55 | 33.06 | 35.73 | 48,635 | -0.63(-1.73%) |
Mar 24, 2020 | 35.04 | 36.36 | 34.70 | 36.36 | 54,648 | +1.85(+5.36%) |
Mar 23, 2020 | 35.25 | 36.50 | 33.56 | 34.51 | 48,556 | -1.12(-3.14%) |
Mar 20, 2020 | 32.05 | 35.63 | 31.50 | 35.63 | 149,600 | +3.56(+11.10%) |
Mar 19, 2020 | 30.25 | 32.30 | 28.61 | 32.07 | 25,504 | +1.82(+6.02%) |
Mar 18, 2020 | 30.82 | 30.82 | 29.51 | 30.25 | 20,466 | -1.40(-4.42%) |
Mar 17, 2020 | 28.31 | 31.65 | 25.95 | 31.65 | 28,695 | +4.14(+15.05%) |
Mar 16, 2020 | 27.24 | 32.72 | 26.42 | 27.51 | 50,845 | -3.93(-12.50%) |
Mar 13, 2020 | 28.85 | 31.88 | 27.02 | 31.44 | 52,500 | +3.93(+14.29%) |
Mar 12, 2020 | 28.03 | 29.82 | 25.56 | 27.51 | 44,718 | -3.80(-12.14%) |
Mar 11, 2020 | 32.89 | 33.04 | 30.53 | 31.31 | 105,900 | -2.52(-7.45%) |
Mar 10, 2020 | 32.89 | 34.08 | 29.99 | 33.83 | 56,504 | +1.65(+5.13%) |
Mar 09, 2020 | 29.68 | 32.96 | 29.51 | 32.18 | 25,641 | +0.42(+1.32%) |
Mar 06, 2020 | 31.94 | 32.12 | 31.01 | 31.76 | 37,500 | -0.44(-1.37%) |
Mar 05, 2020 | 34.84 | 34.84 | 31.20 | 32.20 | 104,963 | -3.64(-10.16%) |
Mar 04, 2020 | 36.54 | 36.54 | 33.68 | 35.84 | 23,306 | +0.02(+0.06%) |
Mar 03, 2020 | 36.54 | 37.22 | 34.06 | 35.82 | 35,595 | -0.76(-2.08%) |