Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.05 | 31.95 | 30.67 | 31.84 | 773,595 | +0.14(+0.45%) |
May 28, 2020 | 33.06 | 33.18 | 31.57 | 31.70 | 652,794 | -1.30(-3.94%) |
May 27, 2020 | 31.92 | 33.14 | 30.76 | 33.00 | 1,018,259 | +1.79(+5.74%) |
May 26, 2020 | 32.02 | 32.45 | 30.91 | 31.20 | 969,643 | +0.56(+1.83%) |
May 22, 2020 | 30.37 | 30.66 | 29.53 | 30.64 | 692,491 | +0.10(+0.34%) |
May 21, 2020 | 30.59 | 31.26 | 30.04 | 30.54 | 730,771 | +0.40(+1.32%) |
May 20, 2020 | 29.33 | 30.60 | 29.18 | 30.14 | 828,224 | +1.93(+6.86%) |
May 19, 2020 | 27.35 | 29.23 | 27.04 | 28.21 | 629,790 | +0.69(+2.52%) |
May 18, 2020 | 28.50 | 28.86 | 27.38 | 27.52 | 862,107 | +0.16(+0.59%) |
May 15, 2020 | 27.07 | 27.55 | 26.61 | 27.35 | 573,842 | +0.18(+0.66%) |
May 14, 2020 | 25.51 | 27.22 | 24.92 | 27.17 | 583,314 | +1.10(+4.20%) |
May 13, 2020 | 26.86 | 26.98 | 25.53 | 26.08 | 770,766 | -0.83(-3.09%) |
May 12, 2020 | 27.72 | 28.28 | 26.61 | 26.91 | 1,048,404 | -0.74(-2.66%) |
May 11, 2020 | 28.52 | 29.06 | 27.41 | 27.65 | 879,531 | -0.90(-3.14%) |
May 08, 2020 | 28.57 | 30.20 | 28.20 | 28.54 | 1,141,475 | +1.40(+5.15%) |
May 07, 2020 | 26.90 | 27.59 | 26.54 | 27.15 | 637,183 | +0.75(+2.83%) |
May 06, 2020 | 27.44 | 27.70 | 26.23 | 26.40 | 389,777 | -0.88(-3.22%) |
May 05, 2020 | 27.18 | 28.53 | 27.05 | 27.28 | 580,166 | +0.63(+2.37%) |
May 04, 2020 | 26.04 | 26.74 | 25.25 | 26.65 | 396,486 | -0.11(-0.42%) |
May 01, 2020 | 27.91 | 28.17 | 25.98 | 26.76 | 722,927 | -1.73(-6.07%) |
Apr 30, 2020 | 28.88 | 29.34 | 28.05 | 28.49 | 592,004 | -1.23(-4.13%) |
Apr 29, 2020 | 28.03 | 30.05 | 27.96 | 29.71 | 524,146 | +2.46(+9.01%) |
Apr 28, 2020 | 27.38 | 27.99 | 26.87 | 27.26 | 729,640 | +0.11(+0.42%) |
Apr 27, 2020 | 25.97 | 27.37 | 25.59 | 27.15 | 430,738 | +1.61(+6.32%) |
Apr 24, 2020 | 25.81 | 26.15 | 24.55 | 25.53 | 649,427 | -0.27(-1.06%) |
Apr 23, 2020 | 26.02 | 26.85 | 25.64 | 25.81 | 347,949 | -0.18(-0.69%) |
Apr 22, 2020 | 26.78 | 27.04 | 25.37 | 25.98 | 578,925 | -0.15(-0.58%) |
Apr 21, 2020 | 24.10 | 26.23 | 23.93 | 26.14 | 594,732 | +1.15(+4.61%) |
Apr 20, 2020 | 25.80 | 25.90 | 24.46 | 24.98 | 902,579 | -1.02(-3.92%) |
Apr 17, 2020 | 25.61 | 26.09 | 24.98 | 26.00 | 1,008,878 | +1.44(+5.88%) |
Apr 16, 2020 | 24.21 | 25.22 | 23.61 | 24.56 | 956,383 | +0.06(+0.23%) |
Apr 15, 2020 | 22.98 | 24.60 | 22.15 | 24.50 | 1,325,597 | -0.09(-0.38%) |
Apr 14, 2020 | 25.98 | 26.24 | 24.24 | 24.60 | 1,135,922 | -0.53(-2.10%) |
Apr 13, 2020 | 25.22 | 25.24 | 23.75 | 25.13 | 1,081,755 | +1.42(+5.97%) |
Apr 09, 2020 | 23.84 | 25.88 | 22.88 | 23.71 | 1,813,036 | +1.00(+4.41%) |
Apr 08, 2020 | 19.95 | 23.53 | 19.95 | 22.71 | 1,207,740 | +3.48(+18.12%) |
Apr 07, 2020 | 19.91 | 21.47 | 19.06 | 19.22 | 1,626,468 | +0.38(+2.00%) |
Apr 06, 2020 | 17.20 | 19.41 | 17.20 | 18.85 | 1,148,452 | +2.56(+15.71%) |
Apr 03, 2020 | 15.66 | 16.67 | 13.76 | 16.29 | 2,531,939 | -0.62(-3.69%) |
Apr 02, 2020 | 17.39 | 17.98 | 16.76 | 16.91 | 773,128 | -0.56(-3.19%) |
Apr 01, 2020 | 19.84 | 20.32 | 16.74 | 17.47 | 856,303 | -3.41(-16.33%) |
Mar 31, 2020 | 20.78 | 22.21 | 20.49 | 20.88 | 769,367 | -0.07(-0.32%) |
Mar 30, 2020 | 22.82 | 22.96 | 19.91 | 20.94 | 793,548 | -1.73(-7.62%) |
Mar 27, 2020 | 23.55 | 24.23 | 22.38 | 22.67 | 942,262 | -1.68(-6.90%) |
Mar 26, 2020 | 21.19 | 24.86 | 21.19 | 24.35 | 1,310,096 | +3.46(+16.54%) |
Mar 25, 2020 | 18.91 | 21.92 | 18.25 | 20.90 | 1,029,857 | +2.01(+10.65%) |
Mar 24, 2020 | 18.63 | 19.84 | 18.00 | 18.88 | 948,353 | +0.73(+4.00%) |
Mar 23, 2020 | 17.40 | 18.86 | 15.58 | 18.16 | 1,349,509 | +1.23(+7.25%) |
Mar 20, 2020 | 16.44 | 18.26 | 16.01 | 16.93 | 1,635,959 | +0.97(+6.09%) |
Mar 19, 2020 | 16.31 | 17.28 | 14.39 | 15.96 | 2,457,120 | -0.55(-3.32%) |
Mar 18, 2020 | 21.04 | 21.68 | 12.40 | 16.50 | 3,006,912 | -6.59(-28.54%) |
Mar 17, 2020 | 23.77 | 25.65 | 21.38 | 23.10 | 3,174,223 | +2.55(+12.41%) |
Mar 16, 2020 | 25.49 | 25.86 | 20.28 | 20.55 | 2,046,608 | -6.96(-25.30%) |
Mar 13, 2020 | 30.15 | 30.62 | 25.77 | 27.50 | 1,634,794 | -1.54(-5.30%) |
Mar 12, 2020 | 31.12 | 31.48 | 28.14 | 29.04 | 1,824,263 | -3.70(-11.30%) |
Mar 11, 2020 | 33.32 | 35.08 | 32.40 | 32.75 | 1,550,947 | -1.08(-3.18%) |
Mar 10, 2020 | 34.32 | 34.77 | 32.47 | 33.82 | 1,509,744 | -0.09(-0.28%) |
Mar 09, 2020 | 28.72 | 35.07 | 28.26 | 33.92 | 1,775,935 | -1.49(-4.21%) |
Mar 06, 2020 | 34.35 | 35.63 | 34.23 | 35.41 | 1,222,706 | +0.08(+0.21%) |
Mar 05, 2020 | 35.79 | 36.47 | 35.02 | 35.33 | 1,134,395 | -0.98(-2.70%) |
Mar 04, 2020 | 35.02 | 36.44 | 34.69 | 36.31 | 1,684,774 | +1.80(+5.23%) |
Mar 03, 2020 | 34.20 | 34.66 | 33.77 | 34.51 | 1,396,882 | +0.38(+1.11%) |