Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.28 | 32.50 | 31.83 | 32.12 | 165,837 | -0.22(-0.67%) |
May 28, 2020 | 32.41 | 33.03 | 31.95 | 32.34 | 249,587 | +0.21(+0.65%) |
May 27, 2020 | 33.53 | 33.56 | 31.80 | 32.13 | 364,065 | -0.64(-1.96%) |
May 26, 2020 | 33.23 | 33.64 | 32.74 | 32.77 | 118,886 | +0.27(+0.83%) |
May 22, 2020 | 32.49 | 32.50 | 31.88 | 32.50 | 46,181 | +0.35(+1.08%) |
May 21, 2020 | 32.29 | 32.94 | 31.83 | 32.15 | 124,933 | +0.01(+0.03%) |
May 20, 2020 | 32.93 | 33.07 | 32.02 | 32.15 | 183,235 | -0.05(-0.16%) |
May 19, 2020 | 32.19 | 33.65 | 31.63 | 32.20 | 184,931 | +0.14(+0.43%) |
May 18, 2020 | 30.60 | 32.15 | 30.60 | 32.06 | 164,588 | +2.48(+8.40%) |
May 15, 2020 | 28.40 | 29.69 | 28.40 | 29.57 | 242,537 | +1.04(+3.65%) |
May 14, 2020 | 28.71 | 29.20 | 28.13 | 28.53 | 245,613 | -0.56(-1.94%) |
May 13, 2020 | 29.81 | 30.11 | 28.83 | 29.10 | 124,963 | -0.95(-3.15%) |
May 12, 2020 | 30.20 | 30.61 | 29.74 | 30.04 | 175,660 | -0.02(-0.06%) |
May 11, 2020 | 30.72 | 31.16 | 30.04 | 30.06 | 180,337 | -1.02(-3.27%) |
May 08, 2020 | 31.09 | 31.25 | 30.63 | 31.08 | 173,783 | +0.33(+1.07%) |
May 07, 2020 | 30.75 | 31.00 | 29.78 | 30.75 | 107,111 | +0.53(+1.75%) |
May 06, 2020 | 31.15 | 31.48 | 30.10 | 30.22 | 112,275 | -1.09(-3.49%) |
May 05, 2020 | 31.17 | 32.12 | 31.09 | 31.31 | 313,346 | +0.16(+0.53%) |
May 04, 2020 | 31.34 | 31.76 | 30.10 | 31.15 | 126,754 | -0.72(-2.26%) |
May 01, 2020 | 32.56 | 32.75 | 31.38 | 31.87 | 171,825 | -0.73(-2.24%) |
Apr 30, 2020 | 33.10 | 33.60 | 32.52 | 32.60 | 199,282 | -1.03(-3.07%) |
Apr 29, 2020 | 33.72 | 34.61 | 33.27 | 33.63 | 286,805 | +0.73(+2.22%) |
Apr 28, 2020 | 32.29 | 33.73 | 32.29 | 32.90 | 566,287 | +1.23(+3.89%) |
Apr 27, 2020 | 30.91 | 31.90 | 30.84 | 31.67 | 579,433 | +0.74(+2.39%) |
Apr 24, 2020 | 31.03 | 31.27 | 30.55 | 30.93 | 385,917 | -0.20(-0.64%) |
Apr 23, 2020 | 31.96 | 32.17 | 30.80 | 31.13 | 176,706 | -0.42(-1.32%) |
Apr 22, 2020 | 32.91 | 32.91 | 31.19 | 31.55 | 222,202 | -0.71(-2.21%) |
Apr 21, 2020 | 33.04 | 33.04 | 31.74 | 32.26 | 119,765 | -0.74(-2.24%) |
Apr 20, 2020 | 31.85 | 33.77 | 31.27 | 33.00 | 149,910 | +0.55(+1.70%) |
Apr 17, 2020 | 29.95 | 32.52 | 29.55 | 32.44 | 353,331 | +3.28(+11.24%) |
Apr 16, 2020 | 29.86 | 29.93 | 28.29 | 29.17 | 421,701 | -0.49(-1.66%) |
Apr 15, 2020 | 30.08 | 31.71 | 29.42 | 29.66 | 242,604 | -2.17(-6.80%) |
Apr 14, 2020 | 32.51 | 33.38 | 31.54 | 31.82 | 116,750 | -0.05(-0.16%) |
Apr 13, 2020 | 32.66 | 33.34 | 31.76 | 31.87 | 74,383 | -0.81(-2.48%) |
Apr 09, 2020 | 32.04 | 33.00 | 30.37 | 32.69 | 224,541 | +1.10(+3.47%) |
Apr 08, 2020 | 28.92 | 31.93 | 28.92 | 31.59 | 168,304 | +2.65(+9.15%) |
Apr 07, 2020 | 32.18 | 32.25 | 28.78 | 28.94 | 223,217 | -2.30(-7.37%) |
Apr 06, 2020 | 31.40 | 31.66 | 29.80 | 31.25 | 145,993 | +0.81(+2.66%) |
Apr 03, 2020 | 30.14 | 30.61 | 28.92 | 30.43 | 128,326 | +0.29(+0.97%) |
Apr 02, 2020 | 30.50 | 30.54 | 28.59 | 30.14 | 202,628 | -0.49(-1.61%) |
Apr 01, 2020 | 29.05 | 31.12 | 28.75 | 30.63 | 335,793 | +0.81(+2.72%) |
Mar 31, 2020 | 30.37 | 30.64 | 29.54 | 29.82 | 211,194 | -0.58(-1.90%) |
Mar 30, 2020 | 30.54 | 30.63 | 29.76 | 30.40 | 169,949 | -0.09(-0.28%) |
Mar 27, 2020 | 31.12 | 31.91 | 29.88 | 30.49 | 162,986 | -1.60(-5.00%) |
Mar 26, 2020 | 33.51 | 34.31 | 31.25 | 32.09 | 167,175 | -1.15(-3.45%) |
Mar 25, 2020 | 34.27 | 34.46 | 32.28 | 33.24 | 120,981 | -1.28(-3.70%) |
Mar 24, 2020 | 34.22 | 35.50 | 31.45 | 34.51 | 167,395 | +1.60(+4.85%) |
Mar 23, 2020 | 32.87 | 34.20 | 31.11 | 32.92 | 140,369 | +0.03(+0.11%) |
Mar 20, 2020 | 36.32 | 36.53 | 31.31 | 32.88 | 264,766 | -3.47(-9.54%) |
Mar 19, 2020 | 32.95 | 36.75 | 32.95 | 36.35 | 152,123 | +3.64(+11.13%) |
Mar 18, 2020 | 33.63 | 35.04 | 30.56 | 32.71 | 199,086 | -3.24(-9.02%) |
Mar 17, 2020 | 32.07 | 36.14 | 31.93 | 35.96 | 267,243 | +4.47(+14.19%) |
Mar 16, 2020 | 32.69 | 32.69 | 29.43 | 31.49 | 269,621 | +0.16(+0.52%) |
Mar 13, 2020 | 29.04 | 31.32 | 28.90 | 31.32 | 196,488 | +3.92(+14.29%) |
Mar 12, 2020 | 28.19 | 29.42 | 25.80 | 27.41 | 255,598 | -3.13(-10.25%) |
Mar 11, 2020 | 31.49 | 31.50 | 29.86 | 30.54 | 109,334 | -1.85(-5.73%) |
Mar 10, 2020 | 33.00 | 34.21 | 31.66 | 32.39 | 199,825 | +0.78(+2.46%) |
Mar 09, 2020 | 33.21 | 33.63 | 30.16 | 31.62 | 159,613 | -3.74(-10.59%) |
Mar 06, 2020 | 34.19 | 35.45 | 34.19 | 35.36 | 118,356 | +0.34(+0.96%) |
Mar 05, 2020 | 35.82 | 36.14 | 34.83 | 35.02 | 91,947 | -1.83(-4.96%) |
Mar 04, 2020 | 35.85 | 36.87 | 35.70 | 36.85 | 64,114 | +1.48(+4.17%) |
Mar 03, 2020 | 36.37 | 37.02 | 34.29 | 35.38 | 140,504 | -1.19(-3.26%) |