Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.63 | 32.25 | 31.63 | 32.19 | 3,382 | +0.22(+0.68%) |
May 28, 2020 | 31.86 | 33.43 | 31.42 | 31.97 | 6,698 | -0.47(-1.43%) |
May 27, 2020 | 32.51 | 32.51 | 32.43 | 32.43 | 1,221 | +0.21(+0.67%) |
May 26, 2020 | 32.73 | 32.73 | 32.12 | 32.22 | 4,137 | +0.77(+2.45%) |
May 22, 2020 | 30.75 | 31.53 | 30.59 | 31.45 | 4,348 | -0.01(-0.04%) |
May 21, 2020 | 31.23 | 31.81 | 30.92 | 31.46 | 18,564 | -0.27(-0.85%) |
May 20, 2020 | 32.08 | 32.14 | 31.73 | 31.73 | 7,018 | +0.62(+1.99%) |
May 19, 2020 | 30.19 | 32.41 | 30.19 | 31.11 | 89,547 | +0.16(+0.51%) |
May 18, 2020 | 30.94 | 32.04 | 30.42 | 30.95 | 61,841 | +1.43(+4.84%) |
May 15, 2020 | 28.37 | 29.78 | 28.15 | 29.52 | 10,267 | +0.69(+2.39%) |
May 14, 2020 | 27.90 | 28.83 | 27.43 | 28.83 | 6,134 | +0.29(+1.03%) |
May 13, 2020 | 28.90 | 28.90 | 28.39 | 28.54 | 2,184 | -1.23(-4.14%) |
May 12, 2020 | 29.74 | 30.46 | 29.74 | 29.77 | 3,722 | -0.24(-0.80%) |
May 11, 2020 | 28.97 | 30.35 | 28.91 | 30.01 | 8,105 | -0.15(-0.51%) |
May 08, 2020 | 29.66 | 30.17 | 29.66 | 30.17 | 3,435 | +1.09(+3.74%) |
May 07, 2020 | 29.26 | 29.55 | 29.08 | 29.08 | 3,339 | +0.57(+1.99%) |
May 06, 2020 | 28.68 | 29.23 | 27.83 | 28.51 | 9,547 | -0.89(-3.01%) |
May 05, 2020 | 30.28 | 30.39 | 29.31 | 29.40 | 12,181 | +0.11(+0.38%) |
May 04, 2020 | 28.01 | 29.85 | 27.24 | 29.29 | 61,404 | +0.68(+2.38%) |
May 01, 2020 | 29.46 | 30.16 | 28.60 | 28.60 | 38,896 | -1.41(-4.71%) |
Apr 30, 2020 | 31.41 | 31.41 | 29.05 | 30.02 | 12,559 | -0.54(-1.78%) |
Apr 29, 2020 | 29.58 | 30.71 | 29.03 | 30.56 | 19,849 | +2.05(+7.20%) |
Apr 28, 2020 | 27.94 | 28.81 | 27.60 | 28.51 | 9,916 | +0.62(+2.22%) |
Apr 27, 2020 | 26.66 | 27.89 | 26.66 | 27.89 | 1,893 | +0.32(+1.16%) |
Apr 24, 2020 | 27.17 | 27.57 | 27.11 | 27.57 | 4,049 | +0.43(+1.60%) |
Apr 23, 2020 | 27.19 | 27.41 | 26.58 | 27.14 | 2,710 | +0.80(+3.04%) |
Apr 22, 2020 | 26.12 | 26.37 | 26.12 | 26.34 | 3,747 | +0.48(+1.86%) |
Apr 21, 2020 | 25.64 | 25.86 | 25.41 | 25.86 | 4,544 | -0.43(-1.63%) |
Apr 20, 2020 | 25.67 | 26.89 | 24.67 | 26.29 | 22,310 | +0.42(+1.61%) |
Apr 17, 2020 | 25.42 | 25.88 | 25.28 | 25.87 | 6,503 | +1.28(+5.22%) |
Apr 16, 2020 | 24.75 | 24.89 | 24.32 | 24.59 | 16,964 | -0.12(-0.49%) |
Apr 15, 2020 | 24.38 | 24.75 | 24.14 | 24.71 | 7,115 | -1.05(-4.07%) |
Apr 14, 2020 | 25.75 | 25.77 | 25.31 | 25.76 | 2,120 | -0.01(-0.05%) |
Apr 13, 2020 | 26.28 | 26.28 | 25.18 | 25.77 | 13,093 | +0.77(+3.08%) |
Apr 09, 2020 | 24.45 | 26.16 | 24.27 | 25.00 | 12,270 | +1.17(+4.93%) |
Apr 08, 2020 | 23.47 | 24.29 | 23.10 | 23.83 | 3,536 | +0.35(+1.51%) |
Apr 07, 2020 | 22.79 | 24.35 | 22.79 | 23.47 | 15,730 | +1.28(+5.78%) |
Apr 06, 2020 | 21.93 | 23.62 | 21.93 | 22.19 | 4,463 | +1.47(+7.08%) |
Apr 03, 2020 | 22.81 | 22.81 | 20.70 | 20.72 | 2,944 | -0.47(-2.24%) |
Apr 02, 2020 | 21.03 | 22.84 | 21.03 | 21.19 | 10,058 | +0.17(+0.79%) |
Apr 01, 2020 | 21.03 | 21.47 | 20.78 | 21.03 | 12,532 | -1.18(-5.30%) |
Mar 31, 2020 | 20.86 | 22.36 | 20.71 | 22.21 | 20,334 | +1.62(+7.87%) |
Mar 30, 2020 | 21.47 | 21.47 | 20.22 | 20.58 | 22,537 | -1.21(-5.53%) |
Mar 27, 2020 | 21.96 | 22.49 | 21.79 | 21.79 | 2,985 | -1.57(-6.73%) |
Mar 26, 2020 | 22.49 | 24.51 | 22.49 | 23.36 | 3,308 | +0.68(+3.02%) |
Mar 25, 2020 | 21.94 | 23.84 | 21.12 | 22.68 | 8,736 | +2.49(+12.34%) |
Mar 24, 2020 | 19.90 | 20.28 | 19.77 | 20.19 | 6,940 | +1.95(+10.68%) |
Mar 23, 2020 | 19.63 | 19.68 | 17.35 | 18.24 | 15,207 | -2.47(-11.94%) |
Mar 20, 2020 | 19.56 | 21.34 | 19.33 | 20.71 | 9,202 | +1.67(+8.76%) |
Mar 19, 2020 | 16.38 | 19.33 | 15.79 | 19.04 | 8,817 | +2.84(+17.56%) |
Mar 18, 2020 | 20.81 | 20.81 | 15.33 | 16.20 | 14,663 | -4.48(-21.66%) |
Mar 17, 2020 | 21.42 | 21.65 | 20.64 | 20.68 | 6,087 | -1.80(-8.02%) |
Mar 16, 2020 | 21.54 | 23.22 | 21.03 | 22.48 | 5,657 | -2.83(-11.17%) |
Mar 13, 2020 | 24.16 | 25.31 | 21.98 | 25.31 | 7,443 | +2.50(+10.96%) |
Mar 12, 2020 | 25.67 | 25.67 | 22.25 | 22.81 | 5,785 | -4.07(-15.16%) |
Mar 11, 2020 | 29.05 | 29.24 | 26.48 | 26.88 | 10,297 | -2.11(-7.27%) |
Mar 10, 2020 | 33.20 | 33.20 | 25.97 | 28.99 | 5,731 | -2.65(-8.38%) |
Mar 09, 2020 | 34.18 | 34.18 | 28.73 | 31.64 | 11,040 | -4.79(-13.15%) |
Mar 06, 2020 | 36.16 | 37.90 | 35.82 | 36.43 | 4,785 | -1.39(-3.69%) |
Mar 05, 2020 | 38.02 | 38.05 | 37.62 | 37.82 | 3,492 | -0.50(-1.31%) |
Mar 04, 2020 | 38.30 | 38.47 | 38.14 | 38.32 | 2,320 | +0.26(+0.68%) |
Mar 03, 2020 | 37.92 | 39.00 | 37.92 | 38.07 | 3,003 | -0.70(-1.81%) |