Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.82 | 30.00 | 25.84 | 28.74 | 78,600 | +0.74(+2.64%) |
May 28, 2020 | 28.50 | 28.73 | 27.02 | 28.00 | 32,138 | -0.42(-1.48%) |
May 27, 2020 | 27.00 | 31.00 | 26.49 | 28.42 | 54,228 | +1.66(+6.20%) |
May 26, 2020 | 27.50 | 27.50 | 26.07 | 26.76 | 16,740 | -0.55(-2.01%) |
May 22, 2020 | 26.42 | 27.63 | 26.34 | 27.31 | 29,400 | -0.01(-0.04%) |
May 21, 2020 | 27.52 | 28.00 | 26.65 | 27.32 | 86,015 | -0.33(-1.19%) |
May 20, 2020 | 28.05 | 28.79 | 25.60 | 27.65 | 105,082 | +0.24(+0.88%) |
May 19, 2020 | 28.54 | 29.99 | 26.26 | 27.41 | 38,000 | -0.95(-3.33%) |
May 18, 2020 | 29.00 | 30.71 | 28.36 | 28.36 | 34,840 | -0.25(-0.86%) |
May 15, 2020 | 27.80 | 29.87 | 27.80 | 28.60 | 45,200 | +0.42(+1.49%) |
May 14, 2020 | 28.25 | 29.18 | 27.16 | 28.18 | 37,985 | -0.57(-1.98%) |
May 13, 2020 | 29.50 | 31.59 | 27.50 | 28.75 | 43,812 | -0.90(-3.04%) |
May 12, 2020 | 27.37 | 32.75 | 27.37 | 29.65 | 115,555 | +2.37(+8.69%) |
May 11, 2020 | 27.73 | 28.00 | 26.21 | 27.28 | 35,629 | -0.11(-0.38%) |
May 08, 2020 | 28.01 | 28.50 | 27.00 | 27.39 | 36,900 | +0.54(+1.99%) |
May 07, 2020 | 27.98 | 29.46 | 26.31 | 26.85 | 48,406 | -1.01(-3.63%) |
May 06, 2020 | 28.80 | 29.20 | 25.65 | 27.86 | 84,395 | -0.94(-3.26%) |
May 05, 2020 | 29.50 | 30.42 | 28.26 | 28.80 | 35,624 | -0.22(-0.76%) |
May 04, 2020 | 28.90 | 30.43 | 28.60 | 29.02 | 38,993 | +0.22(+0.76%) |
May 01, 2020 | 29.25 | 29.47 | 28.19 | 28.80 | 14,100 | -0.75(-2.54%) |
Apr 30, 2020 | 29.47 | 30.08 | 28.05 | 29.55 | 12,105 | -0.42(-1.40%) |
Apr 29, 2020 | 31.00 | 31.50 | 27.73 | 29.97 | 121,381 | -0.93(-3.01%) |
Apr 28, 2020 | 30.50 | 31.09 | 30.40 | 30.90 | 49,206 | +0.50(+1.64%) |
Apr 27, 2020 | 30.60 | 31.30 | 30.02 | 30.40 | 26,823 | -0.19(-0.62%) |
Apr 24, 2020 | 29.38 | 30.89 | 29.00 | 30.59 | 62,800 | +1.12(+3.80%) |
Apr 23, 2020 | 28.29 | 29.47 | 27.81 | 29.47 | 46,464 | +0.89(+3.11%) |
Apr 22, 2020 | 27.50 | 30.25 | 27.50 | 28.58 | 55,747 | +1.52(+5.62%) |
Apr 21, 2020 | 27.90 | 30.66 | 27.05 | 27.06 | 57,014 | -0.94(-3.36%) |
Apr 20, 2020 | 26.98 | 28.05 | 25.56 | 28.00 | 170,066 | +1.30(+4.87%) |
Apr 17, 2020 | 27.26 | 28.60 | 24.50 | 26.70 | 104,000 | -0.42(-1.55%) |
Apr 16, 2020 | 26.96 | 27.59 | 26.66 | 27.12 | 46,994 | -0.06(-0.22%) |
Apr 15, 2020 | 26.98 | 27.66 | 25.11 | 27.18 | 82,445 | -0.31(-1.13%) |
Apr 14, 2020 | 23.68 | 27.49 | 23.68 | 27.49 | 108,344 | +4.26(+18.34%) |
Apr 13, 2020 | 22.02 | 25.85 | 22.00 | 23.23 | 158,230 | +1.66(+7.70%) |
Apr 09, 2020 | 20.10 | 23.19 | 20.10 | 21.57 | 150,900 | +1.49(+7.42%) |