Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.65 | 34.00 | 33.65 | 34.00 | 400 | +0.24(+0.72%) |
May 28, 2020 | 34.26 | 34.26 | 33.76 | 33.76 | 5,146 | -0.22(-0.65%) |
May 27, 2020 | 33.67 | 33.98 | 33.64 | 33.98 | 1,114 | +0.60(+1.80%) |
May 26, 2020 | 33.70 | 33.70 | 33.38 | 33.38 | 7,814 | +0.61(+1.85%) |
May 22, 2020 | 32.65 | 32.78 | 32.62 | 32.78 | 3,800 | -0.00(-0.01%) |
May 21, 2020 | 32.79 | 32.90 | 32.78 | 32.78 | 4,299 | -0.28(-0.85%) |
May 20, 2020 | 33.14 | 33.16 | 33.00 | 33.06 | 2,849 | +0.50(+1.53%) |
May 19, 2020 | 32.90 | 32.97 | 32.56 | 32.56 | 5,831 | -0.36(-1.08%) |
May 18, 2020 | 32.70 | 33.04 | 32.70 | 32.92 | 18,854 | +1.15(+3.62%) |
May 15, 2020 | 31.56 | 31.77 | 31.38 | 31.77 | 1,600 | +0.11(+0.35%) |
May 14, 2020 | 31.00 | 31.66 | 31.00 | 31.66 | 2,541 | +0.37(+1.18%) |
May 13, 2020 | 31.62 | 31.75 | 31.16 | 31.29 | 12,318 | -0.68(-2.13%) |
May 12, 2020 | 32.56 | 32.56 | 31.97 | 31.97 | 4,116 | -0.73(-2.23%) |
May 11, 2020 | 32.42 | 32.75 | 32.42 | 32.70 | 68,929 | +0.03(+0.09%) |
May 08, 2020 | 32.42 | 32.67 | 32.42 | 32.67 | 17,000 | +0.66(+2.06%) |
May 07, 2020 | 32.22 | 32.22 | 32.01 | 32.01 | 2,358 | +0.41(+1.31%) |
May 06, 2020 | 32.16 | 32.16 | 31.60 | 31.60 | 19,585 | -0.33(-1.04%) |
May 05, 2020 | 32.08 | 32.22 | 31.87 | 31.93 | 15,971 | +0.38(+1.20%) |
May 04, 2020 | 31.18 | 31.55 | 31.18 | 31.55 | 899 | +0.15(+0.48%) |
May 01, 2020 | 31.66 | 31.77 | 31.39 | 31.40 | 6,200 | -0.92(-2.84%) |
Apr 30, 2020 | 32.28 | 32.40 | 32.15 | 32.32 | 50,836 | -0.51(-1.56%) |
Apr 29, 2020 | 32.72 | 32.99 | 32.64 | 32.83 | 24,797 | +0.88(+2.75%) |
Apr 28, 2020 | 32.48 | 32.48 | 31.95 | 31.95 | 62,071 | -0.09(-0.28%) |
Apr 27, 2020 | 31.77 | 32.04 | 31.76 | 32.04 | 39,538 | +0.54(+1.71%) |
Apr 24, 2020 | 31.12 | 31.50 | 31.11 | 31.50 | 7,400 | +0.49(+1.59%) |
Apr 23, 2020 | 31.48 | 31.50 | 31.01 | 31.01 | 17,724 | -0.06(-0.21%) |
Apr 22, 2020 | 30.95 | 31.14 | 30.72 | 31.07 | 84,130 | +0.61(+2.01%) |
Apr 21, 2020 | 30.67 | 30.67 | 30.34 | 30.46 | 27,187 | -0.92(-2.93%) |
Apr 20, 2020 | 31.89 | 31.89 | 31.37 | 31.38 | 18,493 | -0.56(-1.76%) |
Apr 17, 2020 | 31.67 | 31.94 | 31.48 | 31.94 | 35,200 | +0.93(+3.01%) |
Apr 16, 2020 | 30.82 | 31.01 | 30.64 | 31.01 | 70,514 | +0.18(+0.58%) |
Apr 15, 2020 | 30.84 | 30.99 | 30.63 | 30.83 | 11,747 | -0.76(-2.40%) |
Apr 14, 2020 | 31.31 | 31.63 | 31.31 | 31.59 | 1,842 | +0.82(+2.65%) |
Apr 13, 2020 | 31.66 | 31.66 | 30.47 | 30.77 | 5,985 | -0.37(-1.17%) |
Apr 09, 2020 | 31.13 | 31.43 | 30.89 | 31.14 | 5,300 | +0.47(+1.52%) |
Apr 08, 2020 | 29.86 | 30.67 | 29.75 | 30.67 | 13,186 | +1.02(+3.44%) |
Apr 07, 2020 | 30.39 | 30.54 | 29.65 | 29.65 | 75,302 | +0.04(+0.12%) |
Apr 06, 2020 | 28.75 | 29.61 | 28.75 | 29.61 | 32,966 | +2.11(+7.68%) |
Apr 03, 2020 | 27.98 | 27.98 | 27.21 | 27.50 | 31,000 | -0.55(-1.95%) |
Apr 02, 2020 | 27.38 | 28.10 | 27.25 | 28.05 | 12,965 | +0.74(+2.71%) |
Apr 01, 2020 | 27.53 | 27.79 | 27.17 | 27.31 | 9,388 | -1.35(-4.72%) |
Mar 31, 2020 | 28.93 | 29.30 | 28.51 | 28.66 | 20,691 | -0.48(-1.64%) |
Mar 30, 2020 | 28.55 | 29.21 | 28.48 | 29.14 | 51,726 | +0.85(+3.02%) |
Mar 27, 2020 | 28.31 | 28.92 | 27.99 | 28.29 | 15,300 | -0.83(-2.86%) |
Mar 26, 2020 | 27.83 | 29.12 | 27.83 | 29.12 | 129,779 | +1.76(+6.43%) |
Mar 25, 2020 | 27.08 | 28.24 | 26.97 | 27.36 | 11,520 | +0.43(+1.60%) |
Mar 24, 2020 | 25.77 | 26.93 | 25.77 | 26.93 | 26,890 | +2.52(+10.32%) |
Mar 23, 2020 | 25.17 | 25.17 | 24.15 | 24.41 | 27,524 | -0.88(-3.47%) |
Mar 20, 2020 | 26.59 | 27.00 | 25.29 | 25.29 | 13,800 | -1.24(-4.68%) |
Mar 19, 2020 | 25.34 | 27.16 | 25.34 | 26.53 | 33,747 | +0.03(+0.13%) |
Mar 18, 2020 | 26.54 | 26.59 | 25.44 | 26.50 | 3,855 | -1.83(-6.47%) |
Mar 17, 2020 | 27.39 | 28.33 | 26.71 | 28.33 | 41,236 | +1.52(+5.66%) |
Mar 16, 2020 | 27.85 | 28.63 | 26.81 | 26.81 | 13,125 | -3.25(-10.82%) |
Mar 13, 2020 | 28.69 | 30.06 | 28.56 | 30.06 | 47,200 | +2.14(+7.66%) |
Mar 12, 2020 | 28.66 | 28.93 | 27.93 | 27.93 | 42,021 | -2.67(-8.74%) |
Mar 11, 2020 | 31.19 | 31.19 | 30.39 | 30.60 | 6,729 | -1.64(-5.08%) |
Mar 10, 2020 | 31.91 | 32.24 | 30.79 | 32.24 | 26,371 | +1.52(+4.94%) |
Mar 09, 2020 | 31.48 | 31.69 | 30.72 | 30.72 | 22,586 | -2.75(-8.22%) |
Mar 06, 2020 | 32.74 | 33.47 | 32.74 | 33.47 | 9,200 | -0.24(-0.70%) |
Mar 05, 2020 | 34.35 | 34.56 | 33.71 | 33.71 | 99,468 | -1.34(-3.82%) |
Mar 04, 2020 | 34.13 | 35.05 | 34.13 | 35.05 | 1,855 | +1.35(+4.02%) |
Mar 03, 2020 | 34.34 | 34.67 | 33.55 | 33.70 | 28,444 | -0.88(-2.56%) |