Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.67 | 31.67 | 31.52 | 31.59 | 18,888 | +0.26(+0.84%) |
May 28, 2020 | 31.06 | 31.41 | 30.98 | 31.33 | 22,926 | +0.30(+0.97%) |
May 27, 2020 | 31.03 | 31.27 | 30.94 | 31.03 | 33,603 | +0.04(+0.12%) |
May 26, 2020 | 30.73 | 30.99 | 30.73 | 30.99 | 9,444 | +0.24(+0.78%) |
May 22, 2020 | 30.95 | 30.95 | 30.68 | 30.75 | 15,444 | -0.18(-0.57%) |
May 21, 2020 | 30.88 | 31.00 | 30.85 | 30.93 | 6,894 | +0.12(+0.39%) |
May 20, 2020 | 30.68 | 30.92 | 30.68 | 30.81 | 4,133 | +0.28(+0.93%) |
May 19, 2020 | 30.36 | 30.73 | 30.36 | 30.53 | 13,342 | +0.00(+0.02%) |
May 18, 2020 | 30.32 | 30.53 | 30.30 | 30.52 | 87,429 | +0.33(+1.10%) |
May 15, 2020 | 30.33 | 30.42 | 30.16 | 30.19 | 21,288 | -0.16(-0.52%) |
May 14, 2020 | 30.50 | 30.52 | 30.29 | 30.35 | 16,676 | -0.18(-0.60%) |
May 13, 2020 | 30.66 | 30.76 | 30.47 | 30.53 | 14,723 | -0.09(-0.28%) |
May 12, 2020 | 30.53 | 30.84 | 30.53 | 30.62 | 17,264 | +0.09(+0.28%) |
May 11, 2020 | 30.65 | 30.82 | 30.42 | 30.53 | 22,538 | -0.08(-0.25%) |
May 08, 2020 | 30.54 | 30.67 | 30.51 | 30.61 | 20,558 | +0.00(+0.00%) |
May 07, 2020 | 30.62 | 30.78 | 30.58 | 30.61 | 20,399 | +0.01(+0.03%) |
May 06, 2020 | 30.82 | 30.95 | 30.60 | 30.60 | 8,581 | -0.36(-1.18%) |
May 05, 2020 | 31.14 | 31.22 | 30.89 | 30.96 | 32,140 | -0.21(-0.68%) |
May 04, 2020 | 31.25 | 31.40 | 31.11 | 31.17 | 47,065 | -0.10(-0.31%) |
May 01, 2020 | 31.32 | 31.43 | 31.16 | 31.27 | 25,671 | +0.03(+0.11%) |
Apr 30, 2020 | 31.13 | 31.26 | 30.80 | 31.23 | 27,751 | +0.47(+1.53%) |
Apr 29, 2020 | 30.69 | 31.16 | 30.69 | 30.76 | 7,702 | +0.16(+0.53%) |
Apr 28, 2020 | 30.84 | 30.85 | 30.60 | 30.60 | 5,661 | -0.17(-0.56%) |
Apr 27, 2020 | 30.65 | 30.82 | 30.58 | 30.77 | 22,062 | +0.34(+1.13%) |
Apr 24, 2020 | 30.45 | 30.53 | 30.30 | 30.43 | 9,709 | -0.05(-0.16%) |
Apr 23, 2020 | 30.33 | 30.66 | 30.33 | 30.48 | 11,004 | +0.08(+0.27%) |
Apr 22, 2020 | 30.53 | 30.53 | 30.32 | 30.40 | 30,371 | -0.10(-0.33%) |
Apr 21, 2020 | 30.32 | 30.73 | 30.32 | 30.50 | 7,687 | -0.02(-0.06%) |
Apr 20, 2020 | 30.42 | 30.70 | 30.42 | 30.52 | 10,678 | -0.20(-0.66%) |
Apr 17, 2020 | 31.05 | 31.05 | 30.64 | 30.72 | 35,706 | +0.26(+0.85%) |
Apr 16, 2020 | 30.75 | 30.86 | 30.41 | 30.46 | 64,400 | -0.21(-0.69%) |
Apr 15, 2020 | 30.76 | 30.89 | 30.30 | 30.67 | 153,195 | -0.08(-0.25%) |
Apr 14, 2020 | 30.41 | 31.04 | 30.41 | 30.75 | 69,003 | +0.28(+0.91%) |
Apr 13, 2020 | 30.23 | 30.64 | 30.05 | 30.47 | 80,890 | +0.11(+0.38%) |
Apr 09, 2020 | 30.01 | 30.52 | 29.93 | 30.35 | 74,128 | +0.61(+2.06%) |
Apr 08, 2020 | 29.62 | 29.80 | 29.57 | 29.74 | 46,409 | +0.20(+0.68%) |
Apr 07, 2020 | 29.19 | 29.76 | 29.19 | 29.54 | 41,223 | +0.09(+0.29%) |
Apr 06, 2020 | 29.17 | 29.47 | 28.91 | 29.45 | 34,589 | +0.14(+0.49%) |
Apr 03, 2020 | 29.23 | 29.39 | 29.16 | 29.31 | 15,138 | -0.09(-0.29%) |
Apr 02, 2020 | 29.02 | 29.49 | 29.02 | 29.39 | 20,077 | -0.01(-0.03%) |
Apr 01, 2020 | 28.97 | 29.63 | 28.95 | 29.40 | 70,824 | -0.35(-1.17%) |
Mar 31, 2020 | 29.89 | 29.89 | 29.39 | 29.75 | 56,005 | -0.32(-1.05%) |
Mar 30, 2020 | 29.26 | 30.17 | 29.26 | 30.07 | 98,991 | +0.15(+0.51%) |
Mar 27, 2020 | 29.12 | 29.92 | 29.01 | 29.92 | 55,989 | +0.51(+1.73%) |
Mar 26, 2020 | 28.91 | 29.42 | 28.73 | 29.41 | 21,994 | +0.68(+2.37%) |
Mar 25, 2020 | 28.15 | 28.75 | 28.00 | 28.73 | 171,102 | +0.26(+0.91%) |
Mar 24, 2020 | 28.12 | 28.60 | 27.19 | 28.47 | 57,633 | +0.49(+1.75%) |
Mar 23, 2020 | 28.00 | 28.54 | 27.12 | 27.98 | 101,277 | -0.01(-0.03%) |
Mar 20, 2020 | 27.25 | 28.32 | 27.25 | 27.99 | 88,998 | +0.30(+1.07%) |
Mar 19, 2020 | 27.27 | 27.79 | 26.81 | 27.70 | 189,106 | -0.91(-3.18%) |
Mar 18, 2020 | 28.33 | 28.60 | 26.98 | 28.60 | 52,370 | -1.02(-3.46%) |
Mar 17, 2020 | 29.00 | 29.63 | 28.72 | 29.63 | 38,547 | -0.47(-1.56%) |
Mar 16, 2020 | 30.35 | 30.77 | 29.63 | 30.10 | 67,075 | -0.62(-2.03%) |
Mar 13, 2020 | 31.01 | 31.08 | 30.43 | 30.72 | 44,081 | -0.34(-1.11%) |
Mar 12, 2020 | 31.45 | 31.74 | 30.23 | 31.06 | 97,793 | -0.53(-1.67%) |
Mar 11, 2020 | 32.06 | 32.11 | 31.32 | 31.59 | 162,641 | -0.50(-1.55%) |
Mar 10, 2020 | 32.73 | 32.85 | 31.91 | 32.09 | 57,133 | -0.45(-1.38%) |
Mar 09, 2020 | 33.03 | 33.03 | 31.72 | 32.54 | 58,949 | -0.43(-1.31%) |
Mar 06, 2020 | 32.85 | 33.00 | 32.72 | 32.97 | 107,592 | +0.30(+0.91%) |
Mar 05, 2020 | 32.52 | 32.67 | 32.47 | 32.67 | 26,201 | +0.23(+0.71%) |
Mar 04, 2020 | 32.51 | 32.51 | 32.37 | 32.44 | 15,433 | -0.12(-0.38%) |
Mar 03, 2020 | 32.39 | 32.86 | 32.33 | 32.57 | 107,642 | +0.27(+0.85%) |