Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.30 | 33.39 | 32.86 | 33.29 | 73,903 | -0.28(-0.85%) |
May 28, 2020 | 34.56 | 34.56 | 33.46 | 33.58 | 75,106 | -0.65(-1.91%) |
May 27, 2020 | 33.88 | 34.24 | 33.13 | 34.23 | 60,361 | +1.06(+3.20%) |
May 26, 2020 | 33.28 | 33.51 | 33.13 | 33.17 | 90,766 | +0.95(+2.94%) |
May 22, 2020 | 32.30 | 32.30 | 31.80 | 32.22 | 69,680 | +0.13(+0.41%) |
May 21, 2020 | 32.00 | 32.30 | 31.76 | 32.09 | 60,609 | +0.05(+0.15%) |
May 20, 2020 | 31.83 | 32.24 | 31.83 | 32.04 | 41,224 | +0.70(+2.24%) |
May 19, 2020 | 31.64 | 31.99 | 31.34 | 31.34 | 83,084 | -0.42(-1.31%) |
May 18, 2020 | 30.99 | 31.87 | 30.99 | 31.76 | 230,452 | +1.81(+6.04%) |
May 15, 2020 | 29.40 | 30.03 | 29.31 | 29.95 | 62,607 | +0.35(+1.18%) |
May 14, 2020 | 28.86 | 29.60 | 28.24 | 29.60 | 49,732 | +0.26(+0.87%) |
May 13, 2020 | 30.21 | 30.21 | 28.94 | 29.34 | 80,043 | -1.00(-3.31%) |
May 12, 2020 | 31.75 | 31.75 | 30.35 | 30.35 | 49,045 | -1.25(-3.97%) |
May 11, 2020 | 31.47 | 31.89 | 31.24 | 31.60 | 99,852 | -0.17(-0.52%) |
May 08, 2020 | 31.25 | 31.80 | 31.25 | 31.77 | 53,949 | +1.01(+3.30%) |
May 07, 2020 | 30.59 | 31.03 | 30.59 | 30.75 | 103,723 | +0.49(+1.63%) |
May 06, 2020 | 30.69 | 30.86 | 30.24 | 30.26 | 211,290 | -0.28(-0.93%) |
May 05, 2020 | 30.91 | 31.38 | 30.45 | 30.55 | 43,695 | +0.15(+0.50%) |
May 04, 2020 | 30.17 | 30.43 | 29.97 | 30.39 | 95,885 | -0.14(-0.47%) |
May 01, 2020 | 30.99 | 30.99 | 30.14 | 30.54 | 118,140 | -1.11(-3.50%) |
Apr 30, 2020 | 32.17 | 32.17 | 31.59 | 31.65 | 163,589 | -1.05(-3.22%) |
Apr 29, 2020 | 32.14 | 32.99 | 32.14 | 32.70 | 228,807 | +1.48(+4.73%) |
Apr 28, 2020 | 31.48 | 31.68 | 30.90 | 31.22 | 136,621 | +0.37(+1.20%) |
Apr 27, 2020 | 29.90 | 31.01 | 29.90 | 30.85 | 222,886 | +1.21(+4.09%) |
Apr 24, 2020 | 29.52 | 29.83 | 29.22 | 29.64 | 109,272 | +0.30(+1.03%) |
Apr 23, 2020 | 29.07 | 29.72 | 29.07 | 29.33 | 112,659 | +0.37(+1.28%) |
Apr 22, 2020 | 29.10 | 29.20 | 28.90 | 28.96 | 97,224 | +0.41(+1.43%) |
Apr 21, 2020 | 28.54 | 28.88 | 28.40 | 28.56 | 70,280 | -0.81(-2.74%) |
Apr 20, 2020 | 29.45 | 29.87 | 29.23 | 29.36 | 134,782 | -0.74(-2.45%) |
Apr 17, 2020 | 29.88 | 30.18 | 29.69 | 30.10 | 245,149 | +1.11(+3.82%) |
Apr 16, 2020 | 29.04 | 29.24 | 28.45 | 28.99 | 277,540 | -0.02(-0.08%) |
Apr 15, 2020 | 29.31 | 29.33 | 28.79 | 29.02 | 259,416 | -1.26(-4.15%) |
Apr 14, 2020 | 30.43 | 30.57 | 29.85 | 30.27 | 182,336 | +0.69(+2.34%) |
Apr 13, 2020 | 30.37 | 30.37 | 29.35 | 29.58 | 1,221,383 | -0.86(-2.83%) |
Apr 09, 2020 | 30.15 | 30.73 | 29.98 | 30.44 | 92,168 | +1.06(+3.61%) |
Apr 08, 2020 | 28.63 | 29.53 | 28.47 | 29.38 | 83,057 | +1.25(+4.44%) |
Apr 07, 2020 | 28.78 | 29.41 | 27.97 | 28.13 | 126,872 | +0.24(+0.85%) |
Apr 06, 2020 | 27.02 | 28.00 | 27.02 | 27.89 | 164,280 | +1.90(+7.32%) |
Apr 03, 2020 | 26.53 | 26.63 | 25.57 | 25.99 | 73,903 | -0.69(-2.59%) |
Apr 02, 2020 | 26.37 | 27.16 | 25.94 | 26.68 | 104,114 | +0.20(+0.75%) |
Apr 01, 2020 | 27.11 | 27.16 | 26.14 | 26.48 | 366,702 | -1.73(-6.14%) |
Mar 31, 2020 | 28.40 | 28.63 | 27.68 | 28.22 | 103,303 | -0.23(-0.80%) |
Mar 30, 2020 | 28.05 | 28.47 | 27.41 | 28.44 | 231,835 | +0.73(+2.63%) |
Mar 27, 2020 | 27.80 | 28.46 | 27.37 | 27.71 | 339,535 | -0.89(-3.11%) |
Mar 26, 2020 | 27.57 | 28.83 | 27.48 | 28.60 | 654,445 | +1.45(+5.34%) |
Mar 25, 2020 | 26.61 | 27.93 | 26.06 | 27.16 | 294,717 | +0.72(+2.74%) |
Mar 24, 2020 | 25.55 | 26.53 | 25.29 | 26.43 | 268,810 | +2.25(+9.28%) |
Mar 23, 2020 | 25.38 | 25.38 | 23.49 | 24.19 | 238,261 | -0.53(-2.14%) |
Mar 20, 2020 | 26.10 | 26.50 | 24.63 | 24.72 | 131,982 | -0.70(-2.74%) |
Mar 19, 2020 | 24.26 | 26.10 | 23.71 | 25.41 | 658,919 | +1.31(+5.44%) |
Mar 18, 2020 | 25.32 | 25.83 | 22.81 | 24.10 | 213,223 | -2.88(-10.66%) |
Mar 17, 2020 | 26.49 | 27.32 | 25.33 | 26.98 | 171,036 | +0.96(+3.70%) |
Mar 16, 2020 | 26.48 | 27.77 | 24.89 | 26.02 | 252,548 | -3.99(-13.30%) |
Mar 13, 2020 | 29.43 | 30.01 | 27.58 | 30.01 | 270,855 | +1.81(+6.42%) |
Mar 12, 2020 | 29.33 | 36.57 | 27.85 | 28.20 | 279,062 | -2.99(-9.59%) |
Mar 11, 2020 | 32.23 | 32.34 | 30.72 | 31.19 | 150,580 | -1.87(-5.65%) |
Mar 10, 2020 | 33.21 | 33.21 | 31.74 | 33.05 | 107,528 | +1.00(+3.12%) |
Mar 09, 2020 | 32.40 | 33.28 | 32.05 | 32.05 | 265,310 | -3.11(-8.85%) |
Mar 06, 2020 | 34.51 | 35.36 | 34.32 | 35.17 | 151,488 | -0.25(-0.69%) |
Mar 05, 2020 | 35.73 | 36.06 | 35.03 | 35.41 | 86,923 | -1.25(-3.42%) |
Mar 04, 2020 | 36.38 | 36.71 | 35.84 | 36.67 | 51,829 | +1.03(+2.90%) |
Mar 03, 2020 | 36.41 | 37.01 | 35.20 | 35.63 | 95,328 | -0.83(-2.26%) |