Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.24 | 31.43 | 30.90 | 31.39 | 355,259 | +0.31(+0.99%) |
May 28, 2020 | 31.34 | 31.50 | 31.07 | 31.08 | 431,074 | -0.23(-0.75%) |
May 27, 2020 | 31.34 | 31.38 | 31.08 | 31.32 | 317,226 | +0.12(+0.37%) |
May 26, 2020 | 31.36 | 31.50 | 31.16 | 31.20 | 265,336 | +0.67(+2.19%) |
May 22, 2020 | 30.57 | 30.63 | 30.36 | 30.53 | 191,219 | -0.40(-1.30%) |
May 21, 2020 | 30.97 | 31.11 | 30.79 | 30.93 | 225,962 | -0.05(-0.16%) |
May 20, 2020 | 31.02 | 31.11 | 30.86 | 30.98 | 165,851 | +0.34(+1.12%) |
May 19, 2020 | 30.75 | 30.90 | 30.61 | 30.64 | 234,631 | -0.23(-0.76%) |
May 18, 2020 | 30.44 | 30.99 | 30.44 | 30.88 | 379,740 | +0.89(+2.98%) |
May 15, 2020 | 29.92 | 30.09 | 29.77 | 29.98 | 229,176 | -0.32(-1.05%) |
May 14, 2020 | 29.72 | 30.31 | 29.62 | 30.30 | 393,521 | +0.06(+0.19%) |
May 13, 2020 | 30.58 | 30.64 | 30.08 | 30.24 | 329,710 | -0.12(-0.39%) |
May 12, 2020 | 30.65 | 30.85 | 30.36 | 30.36 | 374,232 | -0.17(-0.55%) |
May 11, 2020 | 30.46 | 30.66 | 30.40 | 30.53 | 719,349 | -0.22(-0.71%) |
May 08, 2020 | 30.58 | 30.88 | 30.57 | 30.74 | 436,440 | +0.48(+1.60%) |
May 07, 2020 | 30.27 | 30.43 | 30.18 | 30.26 | 631,270 | +0.25(+0.83%) |
May 06, 2020 | 30.21 | 30.21 | 29.96 | 30.01 | 380,396 | -0.14(-0.47%) |
May 05, 2020 | 30.24 | 30.37 | 30.11 | 30.15 | 232,645 | +0.14(+0.47%) |
May 04, 2020 | 29.77 | 30.05 | 29.67 | 30.01 | 385,696 | +0.60(+2.04%) |
May 01, 2020 | 29.70 | 29.84 | 29.31 | 29.41 | 376,452 | -0.96(-3.16%) |
Apr 30, 2020 | 30.81 | 30.93 | 30.23 | 30.37 | 287,670 | -0.53(-1.73%) |
Apr 29, 2020 | 30.66 | 31.02 | 30.65 | 30.90 | 235,310 | +0.74(+2.46%) |
Apr 28, 2020 | 30.32 | 30.42 | 30.11 | 30.16 | 331,592 | +0.08(+0.28%) |
Apr 27, 2020 | 29.84 | 30.07 | 29.77 | 30.07 | 222,285 | +0.65(+2.21%) |
Apr 24, 2020 | 29.41 | 29.49 | 29.16 | 29.42 | 230,732 | -0.03(-0.08%) |
Apr 23, 2020 | 29.56 | 29.90 | 29.41 | 29.45 | 213,960 | +0.13(+0.43%) |
Apr 22, 2020 | 29.45 | 29.51 | 29.32 | 29.32 | 277,936 | +0.52(+1.80%) |
Apr 21, 2020 | 28.92 | 29.11 | 28.75 | 28.80 | 355,916 | -0.84(-2.85%) |
Apr 20, 2020 | 29.58 | 29.91 | 29.57 | 29.65 | 950,592 | -0.13(-0.45%) |
Apr 17, 2020 | 29.89 | 30.05 | 29.59 | 29.78 | 1,120,497 | +0.56(+1.91%) |
Apr 16, 2020 | 29.45 | 29.51 | 29.13 | 29.22 | 2,424,259 | +0.07(+0.23%) |
Apr 15, 2020 | 29.24 | 29.34 | 29.05 | 29.16 | 1,338,232 | -0.68(-2.27%) |
Apr 14, 2020 | 29.67 | 29.97 | 29.59 | 29.83 | 523,869 | +0.77(+2.64%) |
Apr 13, 2020 | 29.05 | 29.15 | 28.79 | 29.06 | 432,198 | +0.13(+0.43%) |
Apr 09, 2020 | 29.17 | 29.48 | 28.85 | 28.94 | 634,126 | +0.06(+0.20%) |
Apr 08, 2020 | 28.66 | 28.94 | 28.46 | 28.88 | 563,128 | +0.44(+1.56%) |
Apr 07, 2020 | 29.08 | 29.16 | 28.35 | 28.44 | 400,777 | +0.27(+0.95%) |
Apr 06, 2020 | 27.77 | 28.25 | 27.74 | 28.17 | 466,689 | +1.31(+4.88%) |
Apr 03, 2020 | 27.31 | 27.43 | 26.72 | 26.86 | 272,521 | -0.56(-2.04%) |
Apr 02, 2020 | 27.07 | 27.53 | 27.01 | 27.42 | 264,795 | +0.74(+2.75%) |
Apr 01, 2020 | 27.08 | 27.25 | 26.60 | 26.68 | 582,245 | -0.90(-3.27%) |
Mar 31, 2020 | 27.39 | 27.93 | 27.39 | 27.59 | 446,520 | +0.08(+0.27%) |
Mar 30, 2020 | 27.08 | 27.54 | 26.84 | 27.51 | 1,782,969 | +0.68(+2.52%) |
Mar 27, 2020 | 26.93 | 27.29 | 26.74 | 26.83 | 548,514 | -1.45(-5.14%) |
Mar 26, 2020 | 27.33 | 28.32 | 27.33 | 28.29 | 495,390 | +1.23(+4.54%) |
Mar 25, 2020 | 26.60 | 27.44 | 26.35 | 27.06 | 1,280,465 | +1.14(+4.40%) |
Mar 24, 2020 | 25.68 | 26.10 | 25.60 | 25.92 | 854,564 | +1.39(+5.68%) |
Mar 23, 2020 | 24.95 | 24.99 | 24.23 | 24.53 | 1,221,505 | -0.66(-2.60%) |
Mar 20, 2020 | 26.13 | 26.24 | 25.05 | 25.18 | 992,477 | +0.32(+1.29%) |
Mar 19, 2020 | 24.83 | 25.23 | 24.52 | 24.86 | 1,067,239 | -0.82(-3.18%) |
Mar 18, 2020 | 25.82 | 26.51 | 25.17 | 25.68 | 724,274 | -2.24(-8.03%) |
Mar 17, 2020 | 27.36 | 28.08 | 26.77 | 27.92 | 980,576 | +1.25(+4.69%) |
Mar 16, 2020 | 26.91 | 28.14 | 26.48 | 26.67 | 1,006,557 | -4.00(-13.04%) |
Mar 13, 2020 | 30.97 | 31.12 | 29.06 | 30.67 | 1,084,513 | +1.54(+5.29%) |
Mar 12, 2020 | 29.90 | 29.96 | 28.56 | 29.13 | 945,897 | -3.55(-10.86%) |
Mar 11, 2020 | 33.14 | 33.31 | 32.35 | 32.68 | 784,348 | -1.28(-3.78%) |
Mar 10, 2020 | 33.68 | 33.99 | 33.10 | 33.96 | 2,608,463 | +1.33(+4.06%) |
Mar 09, 2020 | 32.75 | 33.30 | 31.67 | 32.63 | 473,894 | -2.10(-6.05%) |
Mar 06, 2020 | 34.63 | 34.80 | 34.47 | 34.73 | 489,338 | -0.41(-1.16%) |
Mar 05, 2020 | 35.52 | 35.74 | 35.03 | 35.14 | 326,264 | -0.73(-2.04%) |
Mar 04, 2020 | 35.86 | 35.90 | 35.59 | 35.88 | 421,714 | +0.36(+1.01%) |
Mar 03, 2020 | 35.65 | 36.20 | 35.25 | 35.52 | 547,727 | -0.08(-0.21%) |