Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.56 | 31.83 | 29.80 | 30.12 | 736,208 | -1.78(-5.57%) |
May 28, 2020 | 34.73 | 34.73 | 31.65 | 31.90 | 270,112 | -2.06(-6.06%) |
May 27, 2020 | 33.96 | 34.37 | 32.95 | 33.96 | 331,200 | +0.73(+2.19%) |
May 26, 2020 | 32.68 | 33.59 | 32.44 | 33.23 | 243,675 | +1.08(+3.37%) |
May 22, 2020 | 31.35 | 32.22 | 30.95 | 32.15 | 111,839 | +0.97(+3.10%) |
May 21, 2020 | 31.17 | 31.66 | 30.68 | 31.18 | 118,145 | -0.02(-0.08%) |
May 20, 2020 | 30.60 | 31.36 | 30.12 | 31.21 | 139,444 | +1.09(+3.63%) |
May 19, 2020 | 29.89 | 30.59 | 29.89 | 30.11 | 99,885 | -0.07(-0.22%) |
May 18, 2020 | 30.25 | 31.28 | 30.11 | 30.18 | 189,314 | +1.51(+5.25%) |
May 15, 2020 | 28.77 | 29.38 | 27.81 | 28.67 | 635,492 | +0.07(+0.23%) |
May 14, 2020 | 26.40 | 28.62 | 24.95 | 28.61 | 341,149 | +1.76(+6.56%) |
May 13, 2020 | 26.71 | 27.48 | 25.81 | 26.85 | 235,898 | -0.16(-0.60%) |
May 12, 2020 | 30.99 | 30.99 | 26.76 | 27.01 | 415,459 | -3.88(-12.56%) |
May 11, 2020 | 31.11 | 31.84 | 30.09 | 30.89 | 199,214 | -0.71(-2.25%) |
May 08, 2020 | 30.09 | 31.72 | 29.66 | 31.60 | 118,553 | +2.10(+7.11%) |
May 07, 2020 | 31.69 | 32.16 | 29.10 | 29.50 | 247,712 | -2.51(-7.83%) |
May 06, 2020 | 30.72 | 33.06 | 30.46 | 32.01 | 194,916 | +1.58(+5.21%) |
May 05, 2020 | 31.20 | 31.35 | 30.05 | 30.42 | 101,690 | +0.56(+1.89%) |
May 04, 2020 | 29.76 | 30.14 | 28.74 | 29.86 | 107,907 | -0.56(-1.85%) |
May 01, 2020 | 29.57 | 30.44 | 28.44 | 30.42 | 225,716 | +0.05(+0.16%) |
Apr 30, 2020 | 31.53 | 31.55 | 29.59 | 30.37 | 159,716 | -1.99(-6.16%) |
Apr 29, 2020 | 32.03 | 33.57 | 31.90 | 32.37 | 140,570 | +1.22(+3.93%) |
Apr 28, 2020 | 30.59 | 31.77 | 29.93 | 31.14 | 156,873 | +1.58(+5.36%) |
Apr 27, 2020 | 28.13 | 30.01 | 27.91 | 29.56 | 227,205 | +1.83(+6.60%) |
Apr 24, 2020 | 27.30 | 28.18 | 26.96 | 27.73 | 179,667 | +0.42(+1.56%) |
Apr 23, 2020 | 26.90 | 28.30 | 26.90 | 27.30 | 126,133 | +0.15(+0.54%) |
Apr 22, 2020 | 28.04 | 28.91 | 26.97 | 27.16 | 150,633 | -0.51(-1.86%) |
Apr 21, 2020 | 25.67 | 28.01 | 25.48 | 27.67 | 220,744 | +1.26(+4.76%) |
Apr 20, 2020 | 28.48 | 28.57 | 25.61 | 26.41 | 185,359 | -2.57(-8.87%) |
Apr 17, 2020 | 28.11 | 29.19 | 28.01 | 28.99 | 121,002 | +1.74(+6.38%) |
Apr 16, 2020 | 27.47 | 27.47 | 25.71 | 27.25 | 192,721 | -0.31(-1.13%) |
Apr 15, 2020 | 27.93 | 28.90 | 26.24 | 27.56 | 215,010 | -1.85(-6.30%) |
Apr 14, 2020 | 28.34 | 29.79 | 27.80 | 29.41 | 211,692 | +1.67(+6.03%) |
Apr 13, 2020 | 28.97 | 28.97 | 27.20 | 27.74 | 147,317 | -1.68(-5.72%) |
Apr 09, 2020 | 28.81 | 30.67 | 27.61 | 29.42 | 191,791 | +1.45(+5.17%) |
Apr 08, 2020 | 26.42 | 28.07 | 25.63 | 27.97 | 229,857 | +1.92(+7.36%) |
Apr 07, 2020 | 28.29 | 29.26 | 25.69 | 26.05 | 244,730 | -0.84(-3.13%) |
Apr 06, 2020 | 25.79 | 27.15 | 25.32 | 26.90 | 261,408 | +1.99(+8.00%) |
Apr 03, 2020 | 25.56 | 26.23 | 24.01 | 24.90 | 210,652 | -1.03(-3.97%) |
Apr 02, 2020 | 24.22 | 25.98 | 24.09 | 25.93 | 231,786 | +1.62(+6.68%) |
Apr 01, 2020 | 29.65 | 29.79 | 23.15 | 24.31 | 347,836 | -6.95(-22.23%) |
Mar 31, 2020 | 31.56 | 32.41 | 30.65 | 31.26 | 282,113 | +0.08(+0.26%) |
Mar 30, 2020 | 28.59 | 31.73 | 27.46 | 31.17 | 265,816 | +4.07(+15.03%) |
Mar 27, 2020 | 25.98 | 28.02 | 25.49 | 27.10 | 151,253 | -0.13(-0.48%) |
Mar 26, 2020 | 25.34 | 27.23 | 24.90 | 27.23 | 216,394 | +2.33(+9.34%) |
Mar 25, 2020 | 25.30 | 26.18 | 23.69 | 24.90 | 206,345 | +0.25(+1.03%) |
Mar 24, 2020 | 22.49 | 25.65 | 22.49 | 24.65 | 319,290 | +2.97(+13.71%) |
Mar 23, 2020 | 21.43 | 22.17 | 20.17 | 21.68 | 258,059 | +0.38(+1.76%) |
Mar 20, 2020 | 23.31 | 25.10 | 20.54 | 21.30 | 488,542 | -1.56(-6.82%) |
Mar 19, 2020 | 17.15 | 24.65 | 16.43 | 22.86 | 384,805 | +4.90(+27.27%) |
Mar 18, 2020 | 22.08 | 22.08 | 16.56 | 17.96 | 293,654 | -5.63(-23.85%) |
Mar 17, 2020 | 22.86 | 24.14 | 20.76 | 23.59 | 404,447 | +1.18(+5.25%) |
Mar 16, 2020 | 27.76 | 27.76 | 21.98 | 22.41 | 226,107 | -7.95(-26.19%) |
Mar 13, 2020 | 28.91 | 30.37 | 27.34 | 30.37 | 359,334 | +2.30(+8.20%) |
Mar 12, 2020 | 32.15 | 32.28 | 27.57 | 28.06 | 355,031 | -6.68(-19.22%) |
Mar 11, 2020 | 36.73 | 37.00 | 34.12 | 34.74 | 195,295 | -2.67(-7.14%) |
Mar 10, 2020 | 36.75 | 37.41 | 34.73 | 37.41 | 244,552 | +1.18(+3.27%) |
Mar 09, 2020 | 39.76 | 40.00 | 35.95 | 36.23 | 297,060 | -4.34(-10.71%) |
Mar 06, 2020 | 41.03 | 41.23 | 39.66 | 40.57 | 609,667 | -1.00(-2.42%) |
Mar 05, 2020 | 41.44 | 42.02 | 41.07 | 41.58 | 241,624 | -0.35(-0.84%) |
Mar 04, 2020 | 41.85 | 42.36 | 41.45 | 41.93 | 264,458 | +0.71(+1.72%) |
Mar 03, 2020 | 40.84 | 41.82 | 40.21 | 41.22 | 361,068 | +0.40(+0.98%) |