Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.85 | 33.25 | 32.82 | 33.10 | 12,309 | +0.25(+0.75%) |
May 28, 2020 | 32.88 | 33.08 | 32.85 | 32.85 | 7,702 | +0.03(+0.08%) |
May 27, 2020 | 32.65 | 32.88 | 32.65 | 32.82 | 6,514 | +0.14(+0.43%) |
May 26, 2020 | 32.76 | 32.88 | 32.68 | 32.68 | 26,459 | +0.26(+0.82%) |
May 22, 2020 | 32.24 | 32.42 | 32.18 | 32.42 | 11,768 | +0.20(+0.63%) |
May 21, 2020 | 32.20 | 32.27 | 32.18 | 32.21 | 5,686 | -0.05(-0.15%) |
May 20, 2020 | 32.14 | 32.33 | 32.11 | 32.26 | 20,925 | +0.47(+1.46%) |
May 19, 2020 | 31.79 | 31.90 | 31.73 | 31.80 | 132,463 | +0.01(+0.02%) |
May 18, 2020 | 31.70 | 31.79 | 31.60 | 31.79 | 14,358 | +0.52(+1.65%) |
May 15, 2020 | 31.09 | 31.37 | 31.03 | 31.27 | 30,705 | +0.05(+0.17%) |
May 14, 2020 | 31.18 | 31.28 | 30.93 | 31.22 | 9,325 | -0.05(-0.15%) |
May 13, 2020 | 31.36 | 31.48 | 31.16 | 31.27 | 9,336 | -0.22(-0.70%) |
May 12, 2020 | 31.70 | 31.73 | 31.46 | 31.49 | 12,447 | -0.04(-0.12%) |
May 11, 2020 | 31.57 | 31.59 | 31.45 | 31.52 | 48,509 | -0.09(-0.29%) |
May 08, 2020 | 31.47 | 31.61 | 31.39 | 31.61 | 137,838 | +0.31(+1.00%) |
May 07, 2020 | 31.40 | 31.48 | 31.27 | 31.30 | 9,572 | +0.09(+0.28%) |
May 06, 2020 | 31.41 | 31.41 | 31.19 | 31.21 | 19,074 | -0.08(-0.26%) |
May 05, 2020 | 31.19 | 31.39 | 31.19 | 31.29 | 15,716 | +0.20(+0.64%) |
May 04, 2020 | 31.02 | 31.14 | 31.02 | 31.09 | 3,330 | -0.10(-0.33%) |
May 01, 2020 | 31.41 | 31.41 | 31.14 | 31.20 | 194,515 | -0.46(-1.44%) |
Apr 30, 2020 | 31.45 | 31.67 | 31.37 | 31.65 | 166,788 | +0.13(+0.42%) |
Apr 29, 2020 | 31.18 | 33.09 | 31.18 | 31.52 | 207,401 | +0.57(+1.85%) |
Apr 28, 2020 | 31.13 | 31.14 | 30.89 | 30.95 | 11,608 | -0.29(-0.92%) |
Apr 27, 2020 | 30.93 | 31.23 | 30.93 | 31.23 | 68,568 | +0.38(+1.22%) |
Apr 24, 2020 | 30.92 | 30.92 | 30.70 | 30.86 | 16,317 | -0.16(-0.52%) |
Apr 23, 2020 | 31.20 | 31.25 | 30.88 | 31.02 | 18,838 | -0.10(-0.31%) |
Apr 22, 2020 | 30.95 | 31.50 | 30.81 | 31.12 | 24,600 | +0.26(+0.83%) |
Apr 21, 2020 | 30.85 | 31.43 | 30.40 | 30.86 | 39,640 | -0.38(-1.22%) |
Apr 20, 2020 | 31.42 | 31.61 | 31.23 | 31.24 | 18,307 | -0.52(-1.63%) |
Apr 17, 2020 | 31.85 | 31.95 | 31.26 | 31.76 | 30,866 | +0.21(+0.68%) |
Apr 16, 2020 | 31.52 | 31.54 | 31.22 | 31.54 | 65,731 | +0.07(+0.23%) |
Apr 15, 2020 | 31.26 | 31.51 | 31.09 | 31.47 | 31,400 | -0.42(-1.31%) |
Apr 14, 2020 | 32.04 | 32.08 | 31.59 | 31.89 | 16,968 | +0.15(+0.46%) |
Apr 13, 2020 | 32.36 | 32.36 | 31.42 | 31.74 | 24,731 | -0.47(-1.46%) |
Apr 09, 2020 | 31.77 | 32.51 | 31.77 | 32.21 | 66,219 | +2.11(+7.01%) |
Apr 08, 2020 | 29.58 | 30.22 | 29.55 | 30.10 | 88,220 | +0.71(+2.40%) |
Apr 07, 2020 | 29.86 | 29.89 | 29.34 | 29.40 | 48,649 | -0.04(-0.14%) |
Apr 06, 2020 | 29.38 | 29.48 | 29.29 | 29.44 | 25,135 | +0.16(+0.55%) |
Apr 03, 2020 | 29.56 | 29.60 | 29.08 | 29.27 | 11,557 | -0.25(-0.83%) |
Apr 02, 2020 | 29.56 | 29.73 | 29.23 | 29.52 | 17,290 | +0.13(+0.45%) |
Apr 01, 2020 | 29.49 | 29.65 | 29.31 | 29.39 | 44,345 | -0.56(-1.88%) |
Mar 31, 2020 | 29.97 | 30.09 | 29.70 | 29.95 | 128,758 | -0.14(-0.46%) |
Mar 30, 2020 | 29.72 | 30.12 | 29.50 | 30.09 | 35,872 | +0.57(+1.93%) |
Mar 27, 2020 | 28.94 | 29.98 | 28.94 | 29.52 | 64,976 | -0.04(-0.12%) |
Mar 26, 2020 | 28.49 | 29.67 | 28.49 | 29.56 | 217,171 | +1.27(+4.50%) |
Mar 25, 2020 | 27.71 | 28.73 | 27.69 | 28.28 | 74,352 | +0.39(+1.42%) |
Mar 24, 2020 | 27.77 | 28.59 | 27.34 | 27.89 | 91,709 | +0.58(+2.11%) |
Mar 23, 2020 | 27.56 | 27.69 | 26.95 | 27.31 | 44,352 | -0.35(-1.27%) |
Mar 20, 2020 | 28.20 | 28.28 | 27.58 | 27.66 | 44,457 | -0.55(-1.94%) |
Mar 19, 2020 | 28.55 | 28.93 | 27.66 | 28.21 | 107,599 | -0.74(-2.55%) |
Mar 18, 2020 | 29.20 | 29.67 | 28.46 | 28.95 | 101,769 | -1.27(-4.21%) |
Mar 17, 2020 | 29.70 | 30.66 | 29.12 | 30.22 | 120,470 | +0.73(+2.48%) |
Mar 16, 2020 | 29.79 | 30.85 | 28.83 | 29.49 | 93,717 | -2.61(-8.13%) |
Mar 13, 2020 | 31.52 | 32.13 | 31.13 | 32.10 | 70,858 | +1.07(+3.44%) |
Mar 12, 2020 | 30.90 | 32.00 | 28.64 | 31.03 | 98,461 | -1.29(-3.98%) |
Mar 11, 2020 | 32.37 | 32.58 | 32.09 | 32.32 | 66,341 | -0.76(-2.30%) |
Mar 10, 2020 | 32.91 | 33.11 | 32.60 | 33.08 | 158,753 | +0.64(+1.96%) |
Mar 09, 2020 | 31.49 | 32.65 | 31.49 | 32.44 | 93,098 | -1.84(-5.38%) |
Mar 06, 2020 | 34.18 | 34.32 | 34.07 | 34.29 | 9,301 | -0.48(-1.38%) |
Mar 05, 2020 | 34.94 | 34.94 | 34.47 | 34.77 | 96,609 | -0.37(-1.06%) |
Mar 04, 2020 | 34.96 | 35.14 | 34.96 | 35.14 | 12,122 | +0.43(+1.24%) |
Mar 03, 2020 | 34.82 | 35.02 | 34.50 | 34.71 | 21,918 | -0.11(-0.32%) |