Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.59 | 34.23 | 33.59 | 34.23 | 7,167 | +0.77(+2.30%) |
May 28, 2020 | 34.08 | 34.12 | 33.46 | 33.46 | 4,431 | -0.15(-0.45%) |
May 27, 2020 | 32.49 | 33.61 | 32.49 | 33.61 | 22,525 | +0.28(+0.84%) |
May 26, 2020 | 33.99 | 33.99 | 33.33 | 33.33 | 1,338 | +0.26(+0.80%) |
May 22, 2020 | 33.03 | 33.11 | 33.03 | 33.07 | 807 | +0.20(+0.61%) |
May 21, 2020 | 32.90 | 32.90 | 32.87 | 32.87 | 332 | -0.06(-0.19%) |
May 20, 2020 | 33.10 | 33.16 | 32.93 | 32.93 | 443 | +0.36(+1.10%) |
May 19, 2020 | 32.99 | 33.02 | 32.57 | 32.57 | 79,914 | -0.18(-0.55%) |
May 18, 2020 | 32.56 | 32.75 | 32.56 | 32.75 | 747 | +1.18(+3.75%) |
May 15, 2020 | 30.89 | 31.57 | 30.89 | 31.57 | 68,845 | +0.50(+1.61%) |
May 14, 2020 | 30.23 | 31.07 | 30.10 | 31.07 | 43,956 | +0.31(+1.01%) |
May 13, 2020 | 31.67 | 31.67 | 30.48 | 30.76 | 11,674 | -0.95(-2.99%) |
May 12, 2020 | 32.55 | 32.55 | 31.71 | 31.71 | 2,300 | -0.81(-2.50%) |
May 11, 2020 | 32.15 | 32.65 | 32.11 | 32.52 | 6,196 | +0.36(+1.12%) |
May 08, 2020 | 32.05 | 32.16 | 32.03 | 32.16 | 19,684 | +0.60(+1.91%) |
May 07, 2020 | 31.49 | 31.73 | 31.37 | 31.56 | 17,995 | +0.53(+1.71%) |
May 06, 2020 | 30.99 | 31.34 | 30.87 | 31.03 | 3,269 | +0.36(+1.18%) |
May 05, 2020 | 30.44 | 30.66 | 30.42 | 30.66 | 1,378 | +0.83(+2.77%) |
May 04, 2020 | 29.08 | 29.84 | 29.08 | 29.84 | 7,457 | +0.40(+1.35%) |
May 01, 2020 | 29.59 | 29.65 | 29.22 | 29.44 | 63,293 | -1.03(-3.38%) |
Apr 30, 2020 | 30.84 | 30.84 | 30.47 | 30.47 | 1,413 | -0.98(-3.12%) |
Apr 29, 2020 | 30.95 | 31.45 | 30.95 | 31.45 | 1,472 | +1.46(+4.87%) |
Apr 28, 2020 | 30.52 | 30.52 | 29.96 | 29.99 | 20,321 | +0.09(+0.30%) |
Apr 27, 2020 | 29.54 | 29.97 | 29.54 | 29.90 | 35,515 | +0.95(+3.27%) |
Apr 24, 2020 | 28.83 | 28.98 | 28.77 | 28.96 | 9,589 | +0.48(+1.69%) |
Apr 23, 2020 | 28.54 | 28.77 | 28.47 | 28.47 | 14,921 | +0.10(+0.35%) |
Apr 22, 2020 | 28.27 | 28.44 | 28.10 | 28.38 | 9,472 | +0.84(+3.06%) |
Apr 21, 2020 | 28.02 | 28.09 | 27.35 | 27.53 | 3,208 | -1.26(-4.38%) |
Apr 20, 2020 | 28.78 | 29.19 | 28.76 | 28.80 | 3,541 | -0.17(-0.58%) |
Apr 17, 2020 | 28.71 | 28.98 | 28.60 | 28.96 | 24,529 | +0.97(+3.45%) |
Apr 16, 2020 | 27.75 | 28.00 | 27.75 | 28.00 | 2,572 | +0.32(+1.16%) |
Apr 15, 2020 | 27.73 | 27.89 | 27.53 | 27.68 | 14,778 | -0.66(-2.33%) |
Apr 14, 2020 | 28.33 | 28.39 | 28.31 | 28.34 | 2,387 | +1.17(+4.31%) |
Apr 13, 2020 | 27.27 | 27.27 | 26.84 | 27.17 | 23,387 | -0.58(-2.11%) |
Apr 09, 2020 | 27.57 | 28.15 | 27.54 | 27.75 | 7,873 | +0.65(+2.39%) |
Apr 08, 2020 | 26.42 | 27.11 | 26.40 | 27.11 | 4,737 | +1.24(+4.80%) |
Apr 07, 2020 | 27.10 | 27.29 | 25.78 | 25.87 | 35,134 | -0.23(-0.89%) |
Apr 06, 2020 | 25.10 | 26.10 | 25.10 | 26.10 | 3,367 | +2.15(+8.98%) |
Apr 03, 2020 | 24.08 | 24.08 | 23.70 | 23.95 | 3,331 | -0.52(-2.11%) |
Apr 02, 2020 | 24.18 | 24.57 | 23.77 | 24.46 | 5,826 | +0.17(+0.71%) |
Apr 01, 2020 | 24.90 | 24.90 | 24.29 | 24.29 | 101,289 | -1.44(-5.59%) |
Mar 31, 2020 | 26.49 | 26.53 | 25.73 | 25.73 | 21,945 | -0.70(-2.65%) |
Mar 30, 2020 | 25.85 | 26.44 | 25.84 | 26.43 | 57,540 | +0.52(+1.99%) |
Mar 27, 2020 | 25.76 | 26.25 | 25.76 | 25.91 | 30,990 | -0.96(-3.58%) |
Mar 26, 2020 | 26.30 | 26.87 | 26.13 | 26.87 | 5,079 | +1.50(+5.91%) |
Mar 25, 2020 | 25.27 | 25.99 | 25.27 | 25.37 | 5,157 | +0.67(+2.71%) |
Mar 24, 2020 | 24.03 | 24.70 | 23.80 | 24.70 | 14,970 | +2.48(+11.16%) |
Mar 23, 2020 | 22.26 | 22.26 | 21.17 | 22.22 | 28,543 | -0.06(-0.29%) |
Mar 20, 2020 | 23.65 | 24.05 | 22.29 | 22.29 | 21,703 | -0.87(-3.78%) |
Mar 19, 2020 | 21.34 | 23.39 | 21.34 | 23.16 | 163,134 | +0.88(+3.97%) |
Mar 18, 2020 | 22.14 | 22.54 | 21.30 | 22.28 | 132,482 | -1.85(-7.68%) |
Mar 17, 2020 | 23.02 | 24.13 | 22.71 | 24.13 | 18,063 | +1.34(+5.87%) |
Mar 16, 2020 | 23.12 | 24.39 | 22.78 | 22.79 | 9,856 | -3.96(-14.81%) |
Mar 13, 2020 | 26.83 | 26.83 | 25.23 | 26.76 | 10,094 | +1.32(+5.18%) |
Mar 12, 2020 | 25.85 | 26.24 | 25.44 | 25.44 | 4,841 | -2.79(-9.89%) |
Mar 11, 2020 | 29.05 | 29.05 | 27.80 | 28.23 | 6,342 | -1.65(-5.52%) |
Mar 10, 2020 | 29.34 | 29.88 | 28.72 | 29.88 | 80,268 | +1.10(+3.83%) |
Mar 09, 2020 | 28.92 | 29.60 | 28.67 | 28.78 | 11,542 | -2.83(-8.96%) |
Mar 06, 2020 | 31.62 | 31.83 | 30.83 | 31.61 | 95,495 | -1.03(-3.15%) |
Mar 05, 2020 | 32.91 | 32.91 | 32.54 | 32.64 | 3,178 | -1.00(-2.98%) |
Mar 04, 2020 | 32.97 | 33.64 | 32.80 | 33.64 | 27,205 | +1.51(+4.69%) |
Mar 03, 2020 | 32.93 | 33.32 | 31.93 | 32.14 | 92,313 | -0.50(-1.52%) |