Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.53 | 33.84 | 33.30 | 33.66 | 48,288 | -0.30(-0.88%) |
May 28, 2020 | 35.09 | 35.09 | 33.87 | 33.96 | 31,632 | -0.90(-2.58%) |
May 27, 2020 | 34.38 | 34.91 | 33.86 | 34.86 | 34,762 | +1.01(+2.97%) |
May 26, 2020 | 33.89 | 34.10 | 33.80 | 33.86 | 14,017 | +1.07(+3.26%) |
May 22, 2020 | 32.56 | 32.79 | 32.28 | 32.79 | 10,029 | +0.26(+0.81%) |
May 21, 2020 | 32.36 | 32.68 | 32.26 | 32.53 | 11,964 | +0.16(+0.49%) |
May 20, 2020 | 32.09 | 32.60 | 32.09 | 32.37 | 15,319 | +0.82(+2.61%) |
May 19, 2020 | 31.87 | 32.25 | 31.54 | 31.55 | 17,262 | -0.55(-1.71%) |
May 18, 2020 | 31.21 | 32.17 | 31.21 | 32.09 | 24,373 | +2.07(+6.90%) |
May 15, 2020 | 29.46 | 30.12 | 29.35 | 30.02 | 15,199 | +0.49(+1.65%) |
May 14, 2020 | 28.72 | 29.55 | 28.12 | 29.54 | 34,573 | +0.18(+0.63%) |
May 13, 2020 | 30.16 | 30.16 | 29.04 | 29.35 | 27,077 | -1.00(-3.28%) |
May 12, 2020 | 32.01 | 32.01 | 30.35 | 30.35 | 18,218 | -1.43(-4.50%) |
May 11, 2020 | 31.65 | 32.02 | 31.27 | 31.78 | 39,601 | -0.25(-0.79%) |
May 08, 2020 | 31.19 | 32.03 | 31.19 | 32.03 | 150,862 | +1.14(+3.69%) |
May 07, 2020 | 31.25 | 31.25 | 30.71 | 30.89 | 225,637 | +0.28(+0.91%) |
May 06, 2020 | 30.89 | 31.19 | 30.58 | 30.61 | 83,158 | -0.23(-0.75%) |
May 05, 2020 | 30.43 | 31.47 | 30.43 | 30.84 | 30,104 | +0.62(+2.05%) |
May 04, 2020 | 29.62 | 30.22 | 29.62 | 30.22 | 15,987 | -0.05(-0.16%) |
May 01, 2020 | 30.53 | 30.55 | 29.88 | 30.27 | 21,300 | -1.11(-3.54%) |
Apr 30, 2020 | 32.35 | 32.35 | 31.38 | 31.38 | 40,192 | -1.42(-4.33%) |
Apr 29, 2020 | 31.91 | 33.10 | 31.90 | 32.80 | 36,673 | +1.58(+5.05%) |
Apr 28, 2020 | 31.15 | 31.54 | 30.90 | 31.23 | 69,633 | +0.71(+2.32%) |
Apr 27, 2020 | 29.89 | 30.68 | 29.82 | 30.52 | 14,598 | +1.03(+3.50%) |
Apr 24, 2020 | 29.42 | 29.66 | 29.15 | 29.49 | 25,850 | +0.17(+0.59%) |
Apr 23, 2020 | 29.07 | 29.79 | 29.07 | 29.31 | 24,242 | +0.24(+0.83%) |
Apr 22, 2020 | 29.10 | 29.24 | 28.94 | 29.07 | 19,150 | +0.33(+1.14%) |
Apr 21, 2020 | 28.53 | 28.96 | 28.45 | 28.74 | 9,675 | -0.72(-2.43%) |
Apr 20, 2020 | 29.49 | 29.97 | 29.17 | 29.46 | 81,211 | -0.69(-2.28%) |
Apr 17, 2020 | 30.04 | 30.21 | 29.81 | 30.14 | 32,261 | +1.11(+3.83%) |
Apr 16, 2020 | 29.21 | 29.21 | 28.44 | 29.03 | 152,054 | +0.05(+0.17%) |
Apr 15, 2020 | 29.33 | 29.38 | 28.81 | 28.98 | 20,518 | -1.31(-4.31%) |
Apr 14, 2020 | 30.47 | 30.50 | 29.89 | 30.29 | 45,637 | +0.83(+2.82%) |
Apr 13, 2020 | 30.47 | 30.47 | 29.20 | 29.46 | 22,625 | -0.96(-3.15%) |
Apr 09, 2020 | 29.89 | 30.56 | 29.86 | 30.42 | 29,572 | +1.38(+4.76%) |
Apr 08, 2020 | 28.07 | 29.24 | 28.04 | 29.03 | 21,412 | +1.12(+4.02%) |
Apr 07, 2020 | 28.97 | 28.97 | 27.83 | 27.91 | 34,585 | +0.17(+0.60%) |
Apr 06, 2020 | 26.74 | 27.89 | 26.74 | 27.75 | 50,891 | +2.06(+8.04%) |
Apr 03, 2020 | 26.26 | 26.50 | 25.18 | 25.68 | 18,405 | -0.77(-2.90%) |
Apr 02, 2020 | 26.14 | 26.79 | 25.70 | 26.45 | 22,591 | +0.23(+0.89%) |
Apr 01, 2020 | 27.08 | 27.12 | 25.92 | 26.22 | 29,584 | -2.10(-7.41%) |
Mar 31, 2020 | 28.54 | 28.63 | 27.86 | 28.32 | 47,256 | -0.12(-0.44%) |
Mar 30, 2020 | 27.50 | 28.44 | 27.28 | 28.44 | 17,178 | +1.00(+3.63%) |
Mar 27, 2020 | 27.45 | 28.19 | 27.14 | 27.45 | 129,044 | -1.07(-3.76%) |
Mar 26, 2020 | 27.00 | 28.61 | 27.00 | 28.52 | 27,007 | +2.04(+7.71%) |
Mar 25, 2020 | 26.49 | 27.66 | 25.73 | 26.48 | 126,356 | +0.19(+0.72%) |
Mar 24, 2020 | 25.15 | 26.29 | 25.15 | 26.29 | 43,472 | +2.04(+8.39%) |
Mar 23, 2020 | 24.87 | 24.87 | 23.34 | 24.25 | 60,282 | -0.31(-1.24%) |
Mar 20, 2020 | 26.33 | 26.69 | 24.50 | 24.56 | 68,275 | -1.34(-5.16%) |
Mar 19, 2020 | 24.13 | 26.36 | 23.65 | 25.90 | 40,379 | +1.47(+6.03%) |
Mar 18, 2020 | 24.93 | 26.00 | 23.54 | 24.42 | 60,553 | -2.24(-8.40%) |
Mar 17, 2020 | 25.52 | 26.66 | 24.64 | 26.66 | 156,981 | +1.80(+7.23%) |
Mar 16, 2020 | 29.49 | 29.49 | 24.81 | 24.87 | 410,018 | -4.80(-16.18%) |
Mar 13, 2020 | 28.58 | 29.67 | 27.64 | 29.67 | 64,736 | +1.76(+6.32%) |
Mar 12, 2020 | 28.98 | 29.87 | 27.65 | 27.90 | 138,558 | -3.64(-11.53%) |
Mar 11, 2020 | 32.36 | 32.44 | 31.03 | 31.54 | 23,879 | -1.97(-5.87%) |
Mar 10, 2020 | 33.75 | 33.75 | 31.97 | 33.50 | 53,793 | +1.15(+3.56%) |
Mar 09, 2020 | 35.02 | 35.02 | 32.35 | 32.35 | 202,954 | -3.15(-8.88%) |
Mar 06, 2020 | 34.98 | 35.50 | 34.48 | 35.50 | 13,946 | -0.41(-1.15%) |
Mar 05, 2020 | 36.00 | 36.05 | 35.43 | 35.92 | 10,727 | -0.81(-2.20%) |
Mar 04, 2020 | 36.17 | 36.83 | 35.83 | 36.72 | 28,766 | +1.35(+3.83%) |
Mar 03, 2020 | 35.86 | 36.60 | 35.01 | 35.37 | 22,479 | -0.57(-1.58%) |