Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.97 | 31.57 | 30.87 | 31.41 | 493,285 | +0.37(+1.20%) |
May 28, 2020 | 30.85 | 31.45 | 30.85 | 31.04 | 216,616 | +0.15(+0.48%) |
May 27, 2020 | 30.86 | 30.90 | 29.91 | 30.90 | 258,186 | +0.24(+0.80%) |
May 26, 2020 | 31.31 | 31.31 | 30.63 | 30.65 | 262,114 | -0.02(-0.06%) |
May 22, 2020 | 30.38 | 30.67 | 30.30 | 30.67 | 91,731 | +0.27(+0.89%) |
May 21, 2020 | 30.72 | 30.73 | 30.26 | 30.40 | 181,547 | -0.31(-1.01%) |
May 20, 2020 | 30.45 | 30.83 | 30.45 | 30.71 | 136,639 | +0.67(+2.22%) |
May 19, 2020 | 30.17 | 30.54 | 30.04 | 30.04 | 222,380 | -0.23(-0.74%) |
May 18, 2020 | 30.24 | 30.41 | 30.17 | 30.27 | 89,617 | +0.71(+2.42%) |
May 15, 2020 | 28.97 | 29.55 | 28.97 | 29.55 | 89,790 | +0.30(+1.04%) |
May 14, 2020 | 28.66 | 29.33 | 28.39 | 29.25 | 319,190 | +0.26(+0.91%) |
May 13, 2020 | 29.43 | 29.66 | 28.60 | 28.99 | 318,508 | -0.49(-1.66%) |
May 12, 2020 | 30.19 | 30.28 | 29.48 | 29.48 | 163,044 | -0.74(-2.46%) |
May 11, 2020 | 29.61 | 30.29 | 29.61 | 30.22 | 157,989 | +0.36(+1.21%) |
May 08, 2020 | 29.59 | 29.92 | 29.53 | 29.86 | 213,392 | +0.49(+1.68%) |
May 07, 2020 | 29.25 | 29.55 | 29.25 | 29.36 | 183,707 | +0.53(+1.85%) |
May 06, 2020 | 29.01 | 29.23 | 28.83 | 28.83 | 153,062 | -0.11(-0.37%) |
May 05, 2020 | 28.74 | 29.20 | 28.71 | 28.94 | 264,933 | +0.67(+2.35%) |
May 04, 2020 | 28.01 | 28.38 | 27.83 | 28.27 | 280,867 | +0.19(+0.66%) |
May 01, 2020 | 28.39 | 28.48 | 27.89 | 28.09 | 794,017 | -0.90(-3.11%) |
Apr 30, 2020 | 29.18 | 29.25 | 28.87 | 28.99 | 271,309 | -0.23(-0.77%) |
Apr 29, 2020 | 29.15 | 29.51 | 29.01 | 29.21 | 228,400 | +0.61(+2.15%) |
Apr 28, 2020 | 29.27 | 29.33 | 28.57 | 28.60 | 186,012 | -0.35(-1.21%) |
Apr 27, 2020 | 28.73 | 29.06 | 28.73 | 28.95 | 131,382 | +0.47(+1.65%) |
Apr 24, 2020 | 28.06 | 28.56 | 27.97 | 28.48 | 187,344 | +0.48(+1.71%) |
Apr 23, 2020 | 28.09 | 28.45 | 27.96 | 28.00 | 231,141 | -0.17(-0.59%) |
Apr 22, 2020 | 27.83 | 28.24 | 27.67 | 28.16 | 293,457 | +0.90(+3.30%) |
Apr 21, 2020 | 27.85 | 27.89 | 27.06 | 27.26 | 363,689 | -0.96(-3.40%) |
Apr 20, 2020 | 28.12 | 28.67 | 28.12 | 28.22 | 220,336 | -0.15(-0.52%) |
Apr 17, 2020 | 28.30 | 28.58 | 28.07 | 28.37 | 276,215 | +0.45(+1.61%) |
Apr 16, 2020 | 27.62 | 27.95 | 27.46 | 27.92 | 344,876 | +0.43(+1.55%) |
Apr 15, 2020 | 27.33 | 27.67 | 27.23 | 27.49 | 255,235 | -0.60(-2.15%) |
Apr 14, 2020 | 27.61 | 28.10 | 27.53 | 28.10 | 222,814 | +1.04(+3.83%) |
Apr 13, 2020 | 27.01 | 27.14 | 26.62 | 27.06 | 395,870 | -0.14(-0.53%) |
Apr 09, 2020 | 27.07 | 27.61 | 26.96 | 27.20 | 587,673 | +0.35(+1.30%) |
Apr 08, 2020 | 26.06 | 26.99 | 25.93 | 26.85 | 724,720 | +1.07(+4.14%) |
Apr 07, 2020 | 26.73 | 26.76 | 25.79 | 25.79 | 667,543 | -0.25(-0.98%) |
Apr 06, 2020 | 24.87 | 26.05 | 24.87 | 26.04 | 174,056 | +1.81(+7.47%) |
Apr 03, 2020 | 24.37 | 24.62 | 23.85 | 24.23 | 285,919 | -0.28(-1.14%) |
Apr 02, 2020 | 23.95 | 24.77 | 23.95 | 24.51 | 785,353 | +0.34(+1.40%) |
Apr 01, 2020 | 24.36 | 24.77 | 23.96 | 24.17 | 733,259 | -1.00(-3.97%) |
Mar 31, 2020 | 25.68 | 25.99 | 25.17 | 25.17 | 431,811 | -0.58(-2.24%) |
Mar 30, 2020 | 25.04 | 25.83 | 25.02 | 25.74 | 279,834 | +0.84(+3.37%) |
Mar 27, 2020 | 24.87 | 25.58 | 24.77 | 24.90 | 629,759 | -0.79(-3.06%) |
Mar 26, 2020 | 24.18 | 25.77 | 24.18 | 25.69 | 1,442,462 | +1.55(+6.44%) |
Mar 25, 2020 | 23.99 | 25.12 | 23.59 | 24.14 | 772,262 | +0.12(+0.48%) |
Mar 24, 2020 | 22.96 | 24.02 | 22.96 | 24.02 | 571,145 | +2.11(+9.65%) |
Mar 23, 2020 | 22.18 | 22.57 | 21.44 | 21.91 | 829,286 | -0.33(-1.50%) |
Mar 20, 2020 | 23.37 | 23.89 | 22.18 | 22.24 | 2,265,648 | -0.99(-4.25%) |
Mar 19, 2020 | 22.65 | 23.69 | 22.13 | 23.23 | 1,821,180 | +0.84(+3.74%) |
Mar 18, 2020 | 22.43 | 23.41 | 21.24 | 22.39 | 2,583,762 | -1.48(-6.21%) |
Mar 17, 2020 | 22.83 | 24.19 | 22.25 | 23.87 | 1,819,921 | +1.66(+7.49%) |
Mar 16, 2020 | 18.62 | 24.13 | 18.62 | 22.21 | 828,250 | -2.96(-11.77%) |
Mar 13, 2020 | 24.76 | 25.58 | 23.48 | 25.17 | 1,140,544 | +1.81(+7.74%) |
Mar 12, 2020 | 24.23 | 25.22 | 22.46 | 23.36 | 1,133,421 | -2.72(-10.42%) |
Mar 11, 2020 | 26.91 | 27.09 | 25.86 | 26.08 | 511,997 | -1.62(-5.86%) |
Mar 10, 2020 | 27.35 | 27.71 | 26.35 | 27.71 | 634,517 | +0.95(+3.55%) |
Mar 09, 2020 | 27.20 | 27.46 | 23.22 | 26.76 | 879,625 | -1.98(-6.88%) |
Mar 06, 2020 | 28.49 | 28.98 | 28.13 | 28.73 | 609,333 | -0.68(-2.32%) |
Mar 05, 2020 | 29.61 | 29.98 | 29.15 | 29.41 | 268,767 | -0.93(-3.08%) |
Mar 04, 2020 | 29.63 | 30.36 | 29.45 | 30.35 | 760,274 | +1.17(+3.99%) |
Mar 03, 2020 | 30.00 | 30.48 | 28.96 | 29.18 | 576,529 | -0.84(-2.80%) |