Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.03 | 30.12 | 29.88 | 29.99 | 37,700 | -0.07(-0.23%) |
May 28, 2020 | 29.75 | 30.13 | 29.75 | 30.06 | 40,050 | +0.16(+0.54%) |
May 27, 2020 | 30.29 | 30.29 | 29.74 | 29.90 | 51,943 | -0.12(-0.40%) |
May 26, 2020 | 30.55 | 30.55 | 29.95 | 30.02 | 22,465 | -0.14(-0.48%) |
May 22, 2020 | 30.20 | 30.21 | 30.16 | 30.16 | 205,400 | -0.04(-0.12%) |
May 21, 2020 | 30.21 | 30.26 | 30.15 | 30.20 | 43,825 | -0.06(-0.20%) |
May 20, 2020 | 29.65 | 30.30 | 29.65 | 30.26 | 49,859 | +0.30(+0.98%) |
May 19, 2020 | 30.08 | 30.18 | 29.96 | 29.96 | 65,630 | -0.02(-0.05%) |
May 18, 2020 | 30.03 | 30.12 | 29.91 | 29.98 | 20,031 | -0.03(-0.10%) |
May 15, 2020 | 29.84 | 30.01 | 29.74 | 30.01 | 42,900 | +0.16(+0.54%) |
May 14, 2020 | 30.20 | 30.20 | 29.68 | 29.85 | 86,205 | -0.01(-0.03%) |
May 13, 2020 | 29.76 | 29.87 | 29.69 | 29.86 | 51,816 | +0.04(+0.13%) |
May 12, 2020 | 30.08 | 30.08 | 29.75 | 29.82 | 153,819 | -0.07(-0.23%) |
May 11, 2020 | 30.05 | 30.05 | 29.70 | 29.89 | 114,306 | +0.15(+0.50%) |
May 08, 2020 | 29.83 | 29.88 | 29.68 | 29.74 | 275,500 | -0.07(-0.23%) |
May 07, 2020 | 29.84 | 29.87 | 29.69 | 29.81 | 78,277 | +0.19(+0.64%) |
May 06, 2020 | 29.73 | 29.73 | 29.45 | 29.62 | 52,195 | +0.11(+0.37%) |
May 05, 2020 | 29.44 | 29.58 | 29.41 | 29.51 | 94,182 | +0.07(+0.24%) |
May 04, 2020 | 28.97 | 29.44 | 28.97 | 29.44 | 14,866 | +0.14(+0.48%) |
May 01, 2020 | 29.54 | 29.57 | 29.18 | 29.30 | 32,500 | -0.20(-0.68%) |
Apr 30, 2020 | 29.42 | 29.50 | 29.37 | 29.50 | 20,599 | +0.14(+0.48%) |
Apr 29, 2020 | 29.42 | 29.42 | 29.24 | 29.36 | 66,430 | +0.33(+1.12%) |
Apr 28, 2020 | 29.16 | 29.16 | 29.03 | 29.03 | 4,595 | -0.19(-0.67%) |
Apr 27, 2020 | 29.59 | 29.59 | 29.17 | 29.23 | 59,147 | -0.04(-0.14%) |
Apr 24, 2020 | 29.24 | 29.30 | 29.19 | 29.27 | 14,500 | -0.01(-0.03%) |
Apr 23, 2020 | 29.36 | 29.43 | 29.27 | 29.28 | 23,895 | -0.12(-0.41%) |
Apr 22, 2020 | 29.18 | 29.40 | 29.18 | 29.40 | 37,147 | +0.26(+0.89%) |
Apr 21, 2020 | 29.40 | 29.40 | 29.07 | 29.14 | 35,371 | -0.32(-1.07%) |
Apr 20, 2020 | 29.54 | 29.55 | 29.40 | 29.46 | 63,224 | -0.02(-0.08%) |
Apr 17, 2020 | 30.35 | 30.35 | 29.33 | 29.48 | 38,100 | -0.12(-0.40%) |
Apr 16, 2020 | 29.69 | 29.70 | 29.32 | 29.60 | 185,985 | +0.23(+0.78%) |
Apr 15, 2020 | 29.26 | 29.37 | 29.20 | 29.37 | 36,099 | -0.03(-0.10%) |
Apr 14, 2020 | 29.14 | 29.40 | 29.00 | 29.40 | 105,497 | +0.46(+1.59%) |
Apr 13, 2020 | 28.60 | 29.20 | 28.52 | 28.94 | 36,869 | +0.15(+0.52%) |
Apr 09, 2020 | 28.11 | 28.79 | 28.11 | 28.79 | 40,700 | +0.08(+0.28%) |
Apr 08, 2020 | 28.13 | 28.74 | 28.13 | 28.71 | 23,006 | +0.46(+1.61%) |
Apr 07, 2020 | 28.36 | 28.44 | 28.13 | 28.25 | 10,172 | -0.30(-1.03%) |
Apr 06, 2020 | 27.91 | 28.55 | 27.88 | 28.55 | 52,731 | +0.83(+2.99%) |
Apr 03, 2020 | 27.72 | 27.85 | 27.69 | 27.72 | 11,600 | -0.07(-0.25%) |
Apr 02, 2020 | 27.76 | 28.06 | 27.75 | 27.79 | 25,919 | -0.11(-0.39%) |
Apr 01, 2020 | 27.75 | 27.94 | 27.73 | 27.90 | 40,426 | -0.18(-0.64%) |
Mar 31, 2020 | 27.96 | 28.14 | 27.94 | 28.08 | 61,986 | -0.16(-0.57%) |
Mar 30, 2020 | 28.97 | 28.97 | 28.01 | 28.24 | 59,172 | +0.38(+1.36%) |
Mar 27, 2020 | 27.93 | 28.13 | 27.85 | 27.86 | 185,100 | +0.03(+0.11%) |
Mar 26, 2020 | 27.80 | 28.35 | 27.75 | 27.83 | 71,789 | -0.08(-0.28%) |
Mar 25, 2020 | 27.62 | 27.93 | 27.61 | 27.91 | 16,564 | +0.38(+1.36%) |
Mar 24, 2020 | 26.52 | 28.00 | 26.52 | 27.53 | 182,221 | +0.16(+0.59%) |
Mar 23, 2020 | 25.83 | 27.56 | 25.83 | 27.37 | 20,028 | +0.28(+1.04%) |
Mar 20, 2020 | 26.82 | 27.09 | 26.64 | 27.09 | 7,800 | +0.40(+1.51%) |
Mar 19, 2020 | 26.53 | 27.05 | 25.28 | 26.69 | 45,845 | -0.57(-2.08%) |
Mar 18, 2020 | 27.20 | 27.82 | 26.72 | 27.26 | 134,493 | -0.63(-2.26%) |
Mar 17, 2020 | 28.18 | 28.18 | 27.73 | 27.89 | 25,328 | -0.29(-1.04%) |
Mar 16, 2020 | 27.84 | 28.18 | 27.01 | 28.18 | 20,454 | -0.10(-0.35%) |
Mar 13, 2020 | 28.51 | 28.60 | 28.26 | 28.28 | 23,500 | +0.02(+0.07%) |
Mar 12, 2020 | 28.12 | 28.74 | 27.98 | 28.26 | 63,823 | -0.28(-0.99%) |
Mar 11, 2020 | 28.63 | 28.72 | 28.54 | 28.54 | 56,732 | -0.17(-0.59%) |
Mar 10, 2020 | 28.75 | 28.78 | 28.59 | 28.71 | 17,404 | -0.13(-0.47%) |
Mar 09, 2020 | 29.08 | 29.08 | 28.06 | 28.84 | 33,961 | -0.29(-0.98%) |
Mar 06, 2020 | 29.93 | 29.93 | 29.01 | 29.13 | 49,200 | -0.02(-0.07%) |
Mar 05, 2020 | 29.29 | 29.29 | 28.92 | 29.15 | 212,669 | +0.20(+0.70%) |
Mar 04, 2020 | 28.85 | 28.98 | 28.85 | 28.95 | 396,860 | +0.19(+0.65%) |
Mar 03, 2020 | 28.89 | 28.97 | 28.72 | 28.76 | 44,845 | -0.07(-0.24%) |