Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.09 | 31.12 | 31.08 | 31.12 | 405,510 | +0.06(+0.18%) |
May 28, 2020 | 31.03 | 31.07 | 31.03 | 31.06 | 1,638,861 | +0.00(+0.00%) |
May 27, 2020 | 31.05 | 31.10 | 31.04 | 31.06 | 908,408 | +0.02(+0.06%) |
May 26, 2020 | 31.04 | 31.06 | 31.02 | 31.04 | 4,696,786 | -0.02(-0.06%) |
May 22, 2020 | 31.08 | 31.10 | 31.06 | 31.06 | 271,193 | +0.01(+0.03%) |
May 21, 2020 | 31.07 | 31.09 | 31.04 | 31.05 | 1,461,367 | -0.01(-0.03%) |
May 20, 2020 | 31.04 | 31.08 | 31.02 | 31.06 | 402,819 | +0.01(+0.03%) |
May 19, 2020 | 30.99 | 31.06 | 30.99 | 31.05 | 580,142 | +0.05(+0.15%) |
May 18, 2020 | 31.08 | 31.08 | 30.98 | 31.01 | 1,012,196 | -0.09(-0.30%) |
May 15, 2020 | 31.13 | 31.15 | 31.09 | 31.10 | 526,704 | -0.02(-0.06%) |
May 14, 2020 | 31.09 | 31.14 | 31.09 | 31.12 | 349,050 | +0.02(+0.06%) |
May 13, 2020 | 31.08 | 31.11 | 31.06 | 31.10 | 663,034 | +0.04(+0.12%) |
May 12, 2020 | 31.00 | 31.06 | 30.98 | 31.06 | 333,344 | +0.07(+0.21%) |
May 11, 2020 | 31.06 | 31.06 | 30.98 | 31.00 | 4,042,409 | -0.06(-0.18%) |
May 08, 2020 | 31.07 | 31.14 | 31.04 | 31.05 | 537,373 | -0.05(-0.15%) |
May 07, 2020 | 31.01 | 31.12 | 30.99 | 31.10 | 397,033 | +0.12(+0.39%) |
May 06, 2020 | 30.95 | 31.00 | 30.92 | 30.98 | 490,521 | -0.05(-0.15%) |
May 05, 2020 | 30.99 | 31.03 | 30.99 | 31.03 | 284,388 | -0.01(-0.03%) |
May 04, 2020 | 31.04 | 31.05 | 31.01 | 31.04 | 699,517 | +0.02(+0.06%) |
May 01, 2020 | 31.04 | 31.05 | 31.00 | 31.02 | 987,051 | -0.00(-0.00%) |
Apr 30, 2020 | 31.06 | 31.09 | 31.01 | 31.02 | 1,068,657 | -0.03(-0.09%) |
Apr 29, 2020 | 31.06 | 31.07 | 31.01 | 31.05 | 569,904 | +0.01(+0.03%) |
Apr 28, 2020 | 31.02 | 31.05 | 31.00 | 31.04 | 8,677,650 | +0.08(+0.27%) |
Apr 27, 2020 | 31.00 | 31.01 | 30.95 | 30.95 | 1,956,461 | -0.07(-0.24%) |
Apr 24, 2020 | 31.01 | 31.05 | 31.01 | 31.03 | 397,103 | +0.00(+0.00%) |
Apr 23, 2020 | 31.00 | 31.05 | 31.00 | 31.03 | 243,905 | -0.00(-0.02%) |
Apr 22, 2020 | 31.03 | 31.06 | 31.00 | 31.03 | 266,956 | -0.04(-0.14%) |
Apr 21, 2020 | 31.10 | 31.13 | 31.06 | 31.07 | 1,240,729 | +0.05(+0.15%) |
Apr 20, 2020 | 31.05 | 31.05 | 31.01 | 31.03 | 1,357,457 | +0.04(+0.12%) |
Apr 17, 2020 | 31.04 | 31.08 | 30.99 | 30.99 | 3,335,927 | -0.05(-0.15%) |
Apr 16, 2020 | 31.09 | 31.09 | 31.03 | 31.04 | 503,800 | +0.01(+0.03%) |
Apr 15, 2020 | 31.01 | 31.06 | 30.98 | 31.03 | 1,298,181 | +0.13(+0.42%) |
Apr 14, 2020 | 30.89 | 30.93 | 30.88 | 30.90 | 499,427 | +0.03(+0.09%) |
Apr 13, 2020 | 30.87 | 30.92 | 30.85 | 30.87 | 4,045,667 | -0.09(-0.30%) |
Apr 09, 2020 | 30.86 | 31.04 | 30.78 | 30.96 | 709,746 | +0.12(+0.39%) |
Apr 08, 2020 | 30.84 | 30.89 | 30.80 | 30.84 | 474,656 | -0.02(-0.06%) |
Apr 07, 2020 | 30.82 | 30.86 | 30.76 | 30.86 | 1,451,164 | -0.04(-0.12%) |
Apr 06, 2020 | 30.88 | 30.97 | 30.88 | 30.90 | 1,126,729 | -0.09(-0.30%) |
Apr 03, 2020 | 30.98 | 31.07 | 30.98 | 30.99 | 688,391 | +0.00(+0.00%) |
Apr 02, 2020 | 31.14 | 31.14 | 30.96 | 30.99 | 681,979 | -0.03(-0.09%) |
Apr 01, 2020 | 31.13 | 31.13 | 31.00 | 31.02 | 3,598,566 | +0.02(+0.08%) |
Mar 31, 2020 | 31.04 | 31.04 | 30.95 | 30.99 | 1,920,211 | +0.04(+0.12%) |
Mar 30, 2020 | 30.94 | 31.05 | 30.93 | 30.96 | 1,294,093 | +0.01(+0.03%) |
Mar 27, 2020 | 30.99 | 30.99 | 30.83 | 30.95 | 3,575,543 | +0.22(+0.70%) |
Mar 26, 2020 | 30.69 | 30.83 | 30.69 | 30.73 | 1,118,590 | +0.07(+0.21%) |
Mar 25, 2020 | 30.63 | 30.77 | 30.61 | 30.67 | 904,674 | -0.03(-0.09%) |
Mar 24, 2020 | 30.83 | 30.83 | 30.59 | 30.69 | 2,975,513 | -0.17(-0.55%) |
Mar 23, 2020 | 30.83 | 30.92 | 30.61 | 30.86 | 2,491,105 | +0.26(+0.86%) |
Mar 20, 2020 | 30.44 | 30.61 | 30.29 | 30.60 | 4,608,656 | +0.44(+1.46%) |
Mar 19, 2020 | 30.02 | 30.41 | 30.02 | 30.16 | 1,219,673 | +0.07(+0.22%) |
Mar 18, 2020 | 30.25 | 30.37 | 29.93 | 30.10 | 8,056,201 | -0.18(-0.59%) |
Mar 17, 2020 | 30.62 | 30.73 | 30.27 | 30.27 | 3,927,857 | -0.44(-1.43%) |
Mar 16, 2020 | 30.73 | 30.80 | 30.49 | 30.71 | 1,882,077 | +0.39(+1.30%) |
Mar 13, 2020 | 30.37 | 30.49 | 30.26 | 30.32 | 1,934,534 | -0.17(-0.55%) |
Mar 12, 2020 | 30.39 | 30.88 | 30.34 | 30.49 | 1,892,782 | +0.08(+0.28%) |
Mar 11, 2020 | 30.66 | 30.69 | 30.40 | 30.40 | 793,423 | -0.10(-0.34%) |
Mar 10, 2020 | 30.71 | 30.80 | 30.50 | 30.51 | 2,957,504 | -0.22(-0.73%) |
Mar 09, 2020 | 31.05 | 31.11 | 30.67 | 30.73 | 50,917,736 | +0.11(+0.37%) |
Mar 06, 2020 | 30.74 | 30.80 | 30.60 | 30.62 | 961,495 | +0.13(+0.43%) |
Mar 05, 2020 | 30.49 | 30.53 | 30.46 | 30.49 | 672,886 | +0.15(+0.49%) |
Mar 04, 2020 | 30.39 | 30.46 | 30.32 | 30.34 | 1,056,470 | -0.03(-0.09%) |
Mar 03, 2020 | 30.11 | 30.48 | 30.10 | 30.37 | 734,276 | +0.28(+0.93%) |