Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.12 | 30.42 | 30.05 | 30.12 | 168,676 | -0.07(-0.22%) |
May 28, 2020 | 30.39 | 30.41 | 30.19 | 30.19 | 116,120 | -0.19(-0.64%) |
May 27, 2020 | 30.20 | 30.38 | 30.09 | 30.38 | 87,198 | +0.33(+1.09%) |
May 26, 2020 | 30.24 | 30.26 | 29.98 | 30.05 | 146,650 | +0.13(+0.42%) |
May 22, 2020 | 29.78 | 29.94 | 29.62 | 29.93 | 63,370 | +0.17(+0.58%) |
May 21, 2020 | 29.79 | 29.99 | 29.68 | 29.75 | 99,235 | -0.11(-0.36%) |
May 20, 2020 | 29.88 | 29.96 | 29.78 | 29.86 | 680,140 | -0.09(-0.29%) |
May 19, 2020 | 30.08 | 30.14 | 29.89 | 29.95 | 93,013 | -0.18(-0.61%) |
May 18, 2020 | 30.46 | 30.46 | 30.13 | 30.13 | 106,154 | -0.06(-0.19%) |
May 15, 2020 | 30.05 | 30.33 | 30.05 | 30.19 | 83,665 | -0.10(-0.32%) |
May 14, 2020 | 30.06 | 30.35 | 30.06 | 30.29 | 67,134 | +0.10(+0.32%) |
May 13, 2020 | 30.24 | 30.47 | 30.12 | 30.19 | 97,728 | -0.26(-0.86%) |
May 12, 2020 | 30.73 | 30.75 | 30.40 | 30.45 | 132,957 | -0.31(-1.00%) |
May 11, 2020 | 30.75 | 30.83 | 30.58 | 30.76 | 52,926 | -0.14(-0.44%) |
May 08, 2020 | 30.73 | 30.89 | 30.65 | 30.89 | 142,893 | +0.31(+1.01%) |
May 07, 2020 | 30.78 | 30.78 | 30.56 | 30.59 | 68,985 | +0.12(+0.38%) |
May 06, 2020 | 30.54 | 30.64 | 30.46 | 30.47 | 164,938 | +0.11(+0.35%) |
May 05, 2020 | 30.50 | 30.63 | 30.14 | 30.36 | 86,575 | -0.04(-0.13%) |
May 04, 2020 | 30.28 | 30.41 | 30.21 | 30.40 | 115,628 | -0.01(-0.03%) |
May 01, 2020 | 30.17 | 30.50 | 30.17 | 30.41 | 121,355 | +0.10(+0.32%) |
Apr 30, 2020 | 30.32 | 30.51 | 30.27 | 30.32 | 101,426 | -0.02(-0.06%) |
Apr 29, 2020 | 30.46 | 30.46 | 30.23 | 30.33 | 96,892 | +0.14(+0.45%) |
Apr 28, 2020 | 30.01 | 30.24 | 29.84 | 30.20 | 242,902 | +0.30(+1.00%) |
Apr 27, 2020 | 29.90 | 30.12 | 29.83 | 29.90 | 125,312 | -0.02(-0.06%) |
Apr 24, 2020 | 30.00 | 30.07 | 29.83 | 29.92 | 197,669 | -0.12(-0.39%) |
Apr 23, 2020 | 30.07 | 30.20 | 29.92 | 30.04 | 620,780 | +0.09(+0.29%) |
Apr 22, 2020 | 30.43 | 30.43 | 29.91 | 29.95 | 196,357 | -0.18(-0.61%) |
Apr 21, 2020 | 29.77 | 30.27 | 29.77 | 30.13 | 161,196 | -0.12(-0.38%) |
Apr 20, 2020 | 30.01 | 30.32 | 29.91 | 30.25 | 286,221 | +0.07(+0.22%) |
Apr 17, 2020 | 30.38 | 30.48 | 30.05 | 30.18 | 375,457 | +0.11(+0.35%) |
Apr 16, 2020 | 30.04 | 30.23 | 29.73 | 30.07 | 178,332 | +0.11(+0.35%) |
Apr 15, 2020 | 29.64 | 29.97 | 29.55 | 29.97 | 206,465 | +0.28(+0.94%) |
Apr 14, 2020 | 29.92 | 29.92 | 29.63 | 29.69 | 249,668 | +0.01(+0.03%) |
Apr 13, 2020 | 29.72 | 29.91 | 29.46 | 29.68 | 117,352 | -0.12(-0.39%) |
Apr 09, 2020 | 29.74 | 29.96 | 29.52 | 29.79 | 265,699 | +0.11(+0.36%) |
Apr 08, 2020 | 29.48 | 29.72 | 29.33 | 29.69 | 187,958 | +0.28(+0.95%) |
Apr 07, 2020 | 29.92 | 29.92 | 29.33 | 29.41 | 252,546 | -0.03(-0.10%) |
Apr 06, 2020 | 29.15 | 29.51 | 29.09 | 29.44 | 175,760 | +0.57(+1.97%) |
Apr 03, 2020 | 28.91 | 29.14 | 28.63 | 28.87 | 166,294 | -0.16(-0.57%) |
Apr 02, 2020 | 28.84 | 29.24 | 28.84 | 29.03 | 189,971 | +0.04(+0.13%) |
Apr 01, 2020 | 28.03 | 29.10 | 27.99 | 28.99 | 573,220 | -0.12(-0.40%) |
Mar 31, 2020 | 29.08 | 29.35 | 28.97 | 29.11 | 429,233 | -0.39(-1.31%) |
Mar 30, 2020 | 29.52 | 29.58 | 29.23 | 29.49 | 259,673 | +0.06(+0.20%) |
Mar 27, 2020 | 29.11 | 29.94 | 29.11 | 29.44 | 599,945 | -0.21(-0.72%) |
Mar 26, 2020 | 29.47 | 29.91 | 29.23 | 29.65 | 310,657 | +0.13(+0.45%) |
Mar 25, 2020 | 28.87 | 29.83 | 28.62 | 29.52 | 1,089,268 | +0.71(+2.46%) |
Mar 24, 2020 | 28.66 | 28.94 | 28.32 | 28.81 | 386,026 | +0.84(+3.00%) |
Mar 23, 2020 | 28.23 | 28.34 | 27.85 | 27.97 | 654,837 | -0.15(-0.55%) |
Mar 20, 2020 | 27.98 | 28.63 | 27.73 | 28.12 | 982,341 | +0.34(+1.22%) |
Mar 19, 2020 | 26.80 | 28.11 | 26.45 | 27.78 | 595,018 | +0.86(+3.19%) |
Mar 18, 2020 | 27.73 | 28.17 | 26.32 | 26.93 | 752,502 | -2.15(-7.41%) |
Mar 17, 2020 | 28.01 | 29.77 | 26.70 | 29.08 | 762,168 | +1.43(+5.17%) |
Mar 16, 2020 | 26.09 | 28.70 | 25.31 | 27.65 | 440,504 | -1.33(-4.60%) |
Mar 13, 2020 | 29.27 | 30.20 | 28.55 | 28.98 | 465,439 | -0.16(-0.56%) |
Mar 12, 2020 | 28.81 | 29.85 | 26.99 | 29.15 | 458,938 | -1.35(-4.43%) |
Mar 11, 2020 | 30.16 | 30.76 | 30.16 | 30.50 | 277,576 | -0.22(-0.72%) |
Mar 10, 2020 | 30.73 | 31.48 | 30.33 | 30.72 | 437,991 | +0.79(+2.65%) |
Mar 09, 2020 | 29.63 | 30.39 | 28.44 | 29.93 | 427,580 | -1.05(-3.40%) |
Mar 06, 2020 | 31.01 | 31.04 | 30.82 | 30.98 | 454,359 | -0.30(-0.96%) |
Mar 05, 2020 | 31.49 | 31.74 | 31.20 | 31.28 | 193,377 | -0.59(-1.85%) |
Mar 04, 2020 | 31.94 | 31.95 | 31.71 | 31.87 | 152,862 | -0.04(-0.12%) |
Mar 03, 2020 | 32.07 | 32.07 | 31.73 | 31.91 | 204,609 | -0.01(-0.03%) |