Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.90 | 31.42 | 29.90 | 31.06 | 16,100 | +1.39(+4.68%) |
May 28, 2020 | 32.28 | 32.28 | 29.65 | 29.67 | 25,348 | -1.98(-6.26%) |
May 27, 2020 | 32.10 | 32.55 | 31.19 | 31.65 | 33,257 | +0.26(+0.83%) |
May 26, 2020 | 31.31 | 32.76 | 31.07 | 31.39 | 30,041 | +1.59(+5.34%) |
May 22, 2020 | 29.57 | 30.36 | 29.54 | 29.80 | 24,800 | +0.20(+0.68%) |
May 21, 2020 | 29.84 | 30.30 | 29.00 | 29.60 | 26,147 | -0.40(-1.33%) |
May 20, 2020 | 30.07 | 30.66 | 29.54 | 30.00 | 12,895 | +0.23(+0.77%) |
May 19, 2020 | 31.33 | 32.18 | 29.52 | 29.77 | 35,846 | -1.89(-5.97%) |
May 18, 2020 | 30.60 | 32.06 | 30.56 | 31.66 | 35,226 | +1.66(+5.53%) |
May 15, 2020 | 30.29 | 30.88 | 29.64 | 30.00 | 20,300 | -0.41(-1.35%) |
May 14, 2020 | 29.82 | 30.57 | 28.80 | 30.41 | 12,015 | -0.14(-0.46%) |
May 13, 2020 | 31.93 | 31.93 | 30.01 | 30.55 | 15,099 | -1.69(-5.24%) |
May 12, 2020 | 33.54 | 34.20 | 32.02 | 32.24 | 23,894 | -1.96(-5.73%) |
May 11, 2020 | 34.41 | 34.84 | 33.45 | 34.20 | 27,092 | -0.24(-0.70%) |
May 08, 2020 | 33.32 | 34.95 | 33.32 | 34.44 | 16,800 | +1.44(+4.36%) |
May 07, 2020 | 33.08 | 33.36 | 32.40 | 33.00 | 14,591 | +0.80(+2.48%) |
May 06, 2020 | 32.80 | 33.28 | 31.49 | 32.20 | 14,812 | -0.12(-0.37%) |
May 05, 2020 | 32.96 | 33.32 | 32.24 | 32.32 | 25,861 | +0.28(+0.87%) |
May 04, 2020 | 31.44 | 32.09 | 31.21 | 32.04 | 16,926 | -0.64(-1.96%) |
May 01, 2020 | 32.95 | 33.46 | 31.45 | 32.68 | 25,500 | -0.93(-2.77%) |
Apr 30, 2020 | 30.71 | 34.00 | 30.24 | 33.61 | 24,261 | -0.40(-1.18%) |
Apr 29, 2020 | 32.98 | 36.28 | 32.73 | 34.01 | 27,849 | +2.14(+6.71%) |
Apr 28, 2020 | 30.60 | 32.21 | 30.60 | 31.87 | 19,031 | +1.57(+5.18%) |
Apr 27, 2020 | 29.97 | 31.33 | 29.21 | 30.30 | 17,843 | +0.92(+3.13%) |
Apr 24, 2020 | 29.21 | 29.89 | 28.75 | 29.38 | 9,100 | -0.02(-0.07%) |
Apr 23, 2020 | 29.57 | 30.37 | 28.58 | 29.40 | 19,121 | +0.29(+1.00%) |
Apr 22, 2020 | 29.15 | 29.70 | 28.64 | 29.11 | 17,024 | +0.37(+1.29%) |
Apr 21, 2020 | 28.05 | 29.53 | 27.00 | 28.74 | 31,837 | +0.57(+2.02%) |
Apr 20, 2020 | 27.96 | 30.12 | 27.96 | 28.17 | 22,469 | -0.84(-2.90%) |
Apr 17, 2020 | 28.13 | 29.80 | 28.00 | 29.01 | 14,900 | +1.56(+5.68%) |
Apr 16, 2020 | 28.89 | 29.44 | 26.51 | 27.45 | 22,228 | -1.55(-5.34%) |
Apr 15, 2020 | 28.60 | 29.69 | 26.52 | 29.00 | 16,722 | -0.49(-1.66%) |
Apr 14, 2020 | 29.30 | 32.38 | 28.78 | 29.49 | 28,048 | +0.17(+0.58%) |
Apr 13, 2020 | 31.44 | 31.44 | 28.77 | 29.32 | 23,649 | -2.51(-7.89%) |
Apr 09, 2020 | 32.81 | 33.66 | 30.88 | 31.83 | 20,700 | -0.30(-0.93%) |
Apr 08, 2020 | 30.00 | 32.57 | 28.61 | 32.13 | 42,486 | +2.34(+7.85%) |
Apr 07, 2020 | 28.25 | 30.55 | 26.14 | 29.79 | 47,095 | +1.54(+5.45%) |
Apr 06, 2020 | 25.50 | 28.40 | 25.09 | 28.25 | 49,103 | +3.25(+13.00%) |
Apr 03, 2020 | 25.55 | 26.19 | 24.56 | 25.00 | 26,500 | -0.88(-3.40%) |
Apr 02, 2020 | 24.83 | 25.88 | 24.62 | 25.88 | 31,196 | +1.19(+4.82%) |
Apr 01, 2020 | 26.20 | 26.20 | 24.52 | 24.69 | 36,690 | -2.03(-7.60%) |
Mar 31, 2020 | 28.26 | 28.50 | 25.59 | 26.72 | 52,742 | -2.08(-7.22%) |
Mar 30, 2020 | 27.05 | 29.83 | 27.00 | 28.80 | 27,361 | +1.75(+6.47%) |
Mar 27, 2020 | 29.73 | 29.73 | 27.03 | 27.05 | 22,600 | -2.95(-9.83%) |
Mar 26, 2020 | 30.50 | 30.50 | 28.79 | 30.00 | 48,663 | -0.50(-1.64%) |
Mar 25, 2020 | 29.12 | 31.02 | 28.53 | 30.50 | 21,677 | +1.15(+3.92%) |
Mar 24, 2020 | 28.95 | 29.96 | 27.50 | 29.35 | 37,243 | +1.85(+6.73%) |
Mar 23, 2020 | 29.04 | 29.61 | 27.00 | 27.50 | 39,705 | -1.10(-3.85%) |
Mar 20, 2020 | 30.98 | 31.82 | 28.60 | 28.60 | 45,200 | -3.03(-9.58%) |
Mar 19, 2020 | 28.35 | 31.99 | 27.34 | 31.63 | 42,789 | +3.13(+10.98%) |
Mar 18, 2020 | 28.77 | 29.65 | 27.72 | 28.50 | 39,425 | -2.00(-6.56%) |
Mar 17, 2020 | 28.02 | 31.16 | 27.16 | 30.50 | 31,458 | +3.23(+11.84%) |
Mar 16, 2020 | 31.95 | 33.14 | 27.27 | 27.27 | 18,693 | -8.62(-24.02%) |
Mar 13, 2020 | 32.10 | 36.35 | 32.00 | 35.89 | 42,400 | +4.46(+14.19%) |
Mar 12, 2020 | 32.61 | 32.70 | 30.61 | 31.43 | 23,133 | -2.67(-7.83%) |
Mar 11, 2020 | 33.35 | 36.27 | 33.35 | 34.10 | 22,883 | +0.13(+0.38%) |
Mar 10, 2020 | 34.62 | 34.64 | 33.44 | 33.97 | 45,111 | +0.80(+2.41%) |
Mar 09, 2020 | 35.22 | 35.27 | 32.19 | 33.17 | 40,584 | -4.06(-10.91%) |
Mar 06, 2020 | 39.21 | 40.13 | 36.90 | 37.23 | 19,700 | -2.87(-7.16%) |
Mar 05, 2020 | 40.69 | 41.20 | 38.51 | 40.10 | 22,696 | -1.40(-3.37%) |
Mar 04, 2020 | 40.25 | 42.79 | 40.24 | 41.50 | 33,930 | +1.38(+3.44%) |
Mar 03, 2020 | 39.94 | 40.75 | 39.01 | 40.12 | 24,773 | -0.22(-0.55%) |