Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.71 | 32.71 | 31.43 | 31.43 | 1,834 | -0.97(-2.99%) |
May 28, 2020 | 32.55 | 34.36 | 32.40 | 32.40 | 8,921 | -0.57(-1.72%) |
May 27, 2020 | 30.51 | 33.14 | 30.42 | 32.97 | 10,478 | +3.05(+10.20%) |
May 26, 2020 | 30.79 | 30.79 | 29.92 | 29.92 | 7,865 | +0.10(+0.35%) |
May 22, 2020 | 29.81 | 29.81 | 29.81 | 29.81 | 1,375 | +0.79(+2.70%) |
May 21, 2020 | 29.41 | 29.41 | 29.03 | 29.03 | 1,756 | -1.44(-4.72%) |
May 20, 2020 | 29.17 | 30.51 | 29.14 | 30.47 | 4,552 | +1.72(+5.98%) |
May 19, 2020 | 31.79 | 31.92 | 27.92 | 28.75 | 11,488 | -3.34(-10.41%) |
May 18, 2020 | 28.23 | 32.27 | 28.23 | 32.09 | 10,375 | +3.86(+13.65%) |
May 15, 2020 | 28.17 | 28.23 | 27.26 | 28.23 | 6,764 | -0.21(-0.74%) |
May 14, 2020 | 27.65 | 28.44 | 26.96 | 28.44 | 7,222 | +0.97(+3.52%) |
May 13, 2020 | 27.67 | 27.67 | 26.69 | 27.47 | 8,013 | -0.13(-0.47%) |
May 12, 2020 | 28.08 | 28.98 | 27.13 | 27.60 | 15,016 | -0.03(-0.13%) |
May 11, 2020 | 28.08 | 28.97 | 27.19 | 27.64 | 15,403 | -0.44(-1.58%) |
May 08, 2020 | 27.68 | 28.70 | 27.15 | 28.08 | 12,038 | +1.48(+5.57%) |
May 07, 2020 | 26.81 | 27.04 | 26.37 | 26.60 | 7,089 | +0.26(+0.99%) |
May 06, 2020 | 28.59 | 28.59 | 26.34 | 26.34 | 9,335 | -1.85(-6.56%) |
May 05, 2020 | 31.51 | 31.88 | 28.19 | 28.19 | 11,271 | -2.34(-7.66%) |
May 04, 2020 | 30.78 | 30.78 | 27.91 | 30.53 | 7,736 | +0.44(+1.45%) |
May 01, 2020 | 29.65 | 31.18 | 29.22 | 30.09 | 6,649 | -0.92(-2.98%) |
Apr 30, 2020 | 30.14 | 31.73 | 29.80 | 31.02 | 6,890 | -0.43(-1.36%) |
Apr 29, 2020 | 30.53 | 32.59 | 29.10 | 31.44 | 10,423 | +2.01(+6.82%) |
Apr 28, 2020 | 27.93 | 29.56 | 27.93 | 29.44 | 7,983 | +1.53(+5.47%) |
Apr 27, 2020 | 26.38 | 28.47 | 26.38 | 27.91 | 13,173 | +1.65(+6.28%) |
Apr 24, 2020 | 27.49 | 27.49 | 25.46 | 26.26 | 9,172 | -0.43(-1.60%) |
Apr 23, 2020 | 26.25 | 27.19 | 26.25 | 26.69 | 4,940 | +0.44(+1.66%) |
Apr 22, 2020 | 25.12 | 26.43 | 25.08 | 26.25 | 2,883 | +1.35(+5.43%) |
Apr 21, 2020 | 25.82 | 25.82 | 24.42 | 24.90 | 7,347 | -1.13(-4.32%) |
Apr 20, 2020 | 27.40 | 27.72 | 25.73 | 26.03 | 7,804 | -1.69(-6.10%) |
Apr 17, 2020 | 27.74 | 28.95 | 27.04 | 27.72 | 7,911 | +0.51(+1.86%) |
Apr 16, 2020 | 28.76 | 28.76 | 24.55 | 27.21 | 15,428 | -0.31(-1.11%) |
Apr 15, 2020 | 31.19 | 31.19 | 27.21 | 27.52 | 17,100 | -3.90(-12.41%) |
Apr 14, 2020 | 33.68 | 34.02 | 31.42 | 31.42 | 11,958 | -1.73(-5.21%) |
Apr 13, 2020 | 34.38 | 35.75 | 32.72 | 33.14 | 8,910 | -1.66(-4.76%) |
Apr 09, 2020 | 35.58 | 35.76 | 33.88 | 34.80 | 14,331 | -0.09(-0.25%) |
Apr 08, 2020 | 31.18 | 35.74 | 29.79 | 34.89 | 24,590 | +3.75(+12.04%) |
Apr 07, 2020 | 32.06 | 32.28 | 31.14 | 31.14 | 4,877 | +0.00(+0.00%) |
Apr 06, 2020 | 30.77 | 33.39 | 30.12 | 31.14 | 11,256 | +2.33(+8.08%) |
Apr 03, 2020 | 30.31 | 30.31 | 28.59 | 28.81 | 11,809 | -1.50(-4.95%) |
Apr 02, 2020 | 31.66 | 32.27 | 30.02 | 30.31 | 11,771 | -1.10(-3.50%) |
Apr 01, 2020 | 33.76 | 35.17 | 31.41 | 31.41 | 18,427 | -3.39(-9.75%) |
Mar 31, 2020 | 34.84 | 35.56 | 33.76 | 34.80 | 16,934 | -0.04(-0.13%) |
Mar 30, 2020 | 30.95 | 35.56 | 30.61 | 34.84 | 12,308 | +4.24(+13.85%) |
Mar 27, 2020 | 33.57 | 34.45 | 29.66 | 30.61 | 9,974 | -4.28(-12.27%) |
Mar 26, 2020 | 32.01 | 36.48 | 32.01 | 34.89 | 23,118 | +2.71(+8.43%) |
Mar 25, 2020 | 29.68 | 34.15 | 27.69 | 32.18 | 28,821 | +2.89(+9.86%) |
Mar 24, 2020 | 30.37 | 30.37 | 27.63 | 29.29 | 20,087 | +0.77(+2.69%) |
Mar 23, 2020 | 30.75 | 31.40 | 27.98 | 28.52 | 7,844 | -1.92(-6.30%) |
Mar 20, 2020 | 30.54 | 32.31 | 29.61 | 30.44 | 23,504 | -0.96(-3.06%) |
Mar 19, 2020 | 28.56 | 31.40 | 28.41 | 31.40 | 7,577 | +2.18(+7.46%) |
Mar 18, 2020 | 30.89 | 30.89 | 28.08 | 29.22 | 12,691 | -2.18(-6.94%) |
Mar 17, 2020 | 27.92 | 31.69 | 27.91 | 31.40 | 15,481 | +3.48(+12.47%) |
Mar 16, 2020 | 28.35 | 29.79 | 26.44 | 27.92 | 22,112 | -2.87(-9.32%) |
Mar 13, 2020 | 29.22 | 33.57 | 29.22 | 30.79 | 17,083 | +3.02(+10.87%) |
Mar 12, 2020 | 28.83 | 28.90 | 25.91 | 27.77 | 19,484 | -3.53(-11.28%) |
Mar 11, 2020 | 31.35 | 32.79 | 29.96 | 31.30 | 15,050 | -0.72(-2.24%) |
Mar 10, 2020 | 34.26 | 36.99 | 31.50 | 32.02 | 20,145 | -1.99(-5.84%) |
Mar 09, 2020 | 35.15 | 36.91 | 33.62 | 34.00 | 5,551 | -3.48(-9.28%) |
Mar 06, 2020 | 37.99 | 38.75 | 36.59 | 37.48 | 7,879 | -1.27(-3.27%) |
Mar 05, 2020 | 40.35 | 41.74 | 38.75 | 38.75 | 6,868 | -2.24(-5.45%) |
Mar 04, 2020 | 39.75 | 41.99 | 38.64 | 40.99 | 10,569 | +2.54(+6.60%) |
Mar 03, 2020 | 40.40 | 40.78 | 38.08 | 38.45 | 7,940 | -3.37(-8.05%) |