Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.12 | 32.37 | 31.99 | 32.37 | 812 | +0.15(+0.48%) |
May 28, 2020 | 32.75 | 32.76 | 32.21 | 32.22 | 847 | -0.42(-1.29%) |
May 27, 2020 | 32.14 | 32.64 | 32.03 | 32.64 | 2,278 | +0.75(+2.37%) |
May 26, 2020 | 32.05 | 32.05 | 31.88 | 31.88 | 115 | +0.75(+2.40%) |
May 22, 2020 | 31.14 | 31.14 | 31.14 | 31.14 | 101 | +0.02(+0.06%) |
May 21, 2020 | 31.02 | 31.12 | 31.02 | 31.12 | 323 | +0.20(+0.63%) |
May 20, 2020 | 31.03 | 31.10 | 30.85 | 30.92 | 4,947 | +0.37(+1.22%) |
May 19, 2020 | 30.90 | 31.07 | 30.55 | 30.55 | 72,959 | -0.17(-0.55%) |
May 18, 2020 | 30.63 | 30.78 | 30.63 | 30.72 | 19,302 | +1.40(+4.79%) |
May 15, 2020 | 29.31 | 29.31 | 29.31 | 29.31 | 101 | +0.42(+1.44%) |
May 14, 2020 | 28.90 | 28.90 | 28.90 | 28.90 | 50 | +0.44(+1.53%) |
May 13, 2020 | 29.12 | 29.12 | 28.46 | 28.46 | 420 | -0.81(-2.77%) |
May 12, 2020 | 30.05 | 30.05 | 29.27 | 29.27 | 431 | -0.71(-2.38%) |
May 11, 2020 | 29.78 | 29.98 | 29.78 | 29.98 | 864 | -0.15(-0.51%) |
May 08, 2020 | 29.95 | 30.14 | 29.95 | 30.14 | 203 | +0.84(+2.88%) |
May 07, 2020 | 29.25 | 29.45 | 29.25 | 29.29 | 730 | +0.38(+1.33%) |
May 06, 2020 | 28.93 | 28.93 | 28.91 | 28.91 | 456 | +0.02(+0.06%) |
May 05, 2020 | 29.05 | 29.15 | 28.89 | 28.89 | 690 | +0.25(+0.88%) |
May 04, 2020 | 28.43 | 28.64 | 28.43 | 28.64 | 338 | +0.18(+0.62%) |
May 01, 2020 | 28.85 | 28.85 | 28.46 | 28.46 | 812 | -1.10(-3.73%) |
Apr 30, 2020 | 29.80 | 29.80 | 29.42 | 29.57 | 1,330 | -0.61(-2.04%) |
Apr 29, 2020 | 29.93 | 30.42 | 29.93 | 30.18 | 1,418 | +0.85(+2.88%) |
Apr 28, 2020 | 29.88 | 29.88 | 29.32 | 29.33 | 6,821 | +0.28(+0.97%) |
Apr 27, 2020 | 29.09 | 29.09 | 28.99 | 29.05 | 1,961 | +0.95(+3.39%) |
Apr 24, 2020 | 27.76 | 28.10 | 27.56 | 28.10 | 4,365 | +0.49(+1.78%) |
Apr 23, 2020 | 27.68 | 27.89 | 27.57 | 27.61 | 3,840 | -0.02(-0.09%) |
Apr 22, 2020 | 27.39 | 27.63 | 27.39 | 27.63 | 74,232 | +0.57(+2.12%) |
Apr 21, 2020 | 27.23 | 27.43 | 27.06 | 27.06 | 5,237 | -0.81(-2.90%) |
Apr 20, 2020 | 28.30 | 28.30 | 27.86 | 27.86 | 744 | -0.58(-2.03%) |
Apr 17, 2020 | 28.01 | 28.44 | 28.01 | 28.44 | 4,670 | +1.04(+3.81%) |
Apr 16, 2020 | 27.39 | 27.45 | 27.05 | 27.40 | 10,570 | +0.26(+0.96%) |
Apr 15, 2020 | 26.82 | 27.14 | 26.73 | 27.14 | 8,283 | -0.77(-2.76%) |
Apr 14, 2020 | 27.84 | 27.91 | 27.71 | 27.91 | 1,594 | +0.96(+3.54%) |
Apr 13, 2020 | 27.18 | 27.18 | 26.26 | 26.95 | 4,152 | -0.30(-1.12%) |
Apr 09, 2020 | 27.28 | 27.54 | 27.21 | 27.26 | 1,624 | +0.72(+2.72%) |
Apr 08, 2020 | 25.86 | 26.54 | 25.80 | 26.54 | 1,164 | +0.97(+3.80%) |
Apr 07, 2020 | 26.45 | 26.80 | 25.56 | 25.56 | 8,918 | +0.54(+2.14%) |
Apr 06, 2020 | 23.61 | 25.03 | 23.61 | 25.03 | 10,349 | +2.31(+10.16%) |
Apr 03, 2020 | 22.70 | 22.72 | 22.70 | 22.72 | 203 | -0.40(-1.75%) |
Apr 02, 2020 | 23.31 | 23.31 | 22.91 | 23.12 | 10,380 | -0.14(-0.60%) |
Apr 01, 2020 | 23.70 | 23.70 | 23.25 | 23.26 | 7,668 | -1.44(-5.84%) |
Mar 31, 2020 | 24.92 | 25.21 | 24.71 | 24.71 | 5,948 | -0.43(-1.70%) |
Mar 30, 2020 | 25.08 | 25.13 | 24.98 | 25.13 | 4,037 | +0.25(+1.02%) |
Mar 27, 2020 | 24.89 | 24.89 | 24.68 | 24.88 | 1,421 | -1.02(-3.93%) |
Mar 26, 2020 | 25.38 | 26.16 | 25.35 | 25.90 | 14,783 | +0.85(+3.41%) |
Mar 25, 2020 | 25.65 | 25.79 | 25.04 | 25.04 | 1,200 | +1.02(+4.24%) |
Mar 24, 2020 | 23.38 | 24.03 | 23.38 | 24.03 | 22,989 | +2.46(+11.43%) |
Mar 23, 2020 | 21.85 | 21.87 | 20.90 | 21.56 | 13,709 | -0.00(-0.00%) |
Mar 20, 2020 | 22.65 | 22.65 | 21.56 | 21.56 | 2,030 | -0.78(-3.50%) |
Mar 19, 2020 | 21.32 | 22.45 | 20.63 | 22.34 | 21,543 | +0.99(+4.62%) |
Mar 18, 2020 | 22.19 | 22.19 | 20.11 | 21.36 | 5,800 | -2.03(-8.69%) |
Mar 17, 2020 | 23.48 | 23.48 | 22.05 | 23.39 | 61,817 | +0.44(+1.91%) |
Mar 16, 2020 | 23.77 | 24.66 | 22.95 | 22.95 | 9,835 | -3.57(-13.46%) |
Mar 13, 2020 | 26.52 | 26.76 | 25.01 | 26.52 | 26,700 | +0.86(+3.37%) |
Mar 12, 2020 | 26.07 | 26.45 | 25.50 | 25.66 | 85,469 | -2.78(-9.77%) |
Mar 11, 2020 | 29.39 | 29.39 | 28.25 | 28.44 | 26,515 | -1.76(-5.84%) |
Mar 10, 2020 | 29.97 | 30.20 | 28.75 | 30.20 | 5,771 | +1.23(+4.26%) |
Mar 09, 2020 | 28.97 | 29.58 | 28.82 | 28.97 | 163,445 | -2.01(-6.49%) |
Mar 06, 2020 | 30.38 | 30.98 | 30.38 | 30.98 | 2,944 | -0.35(-1.12%) |
Mar 05, 2020 | 31.98 | 31.98 | 31.33 | 31.33 | 4,972 | -1.45(-4.41%) |
Mar 04, 2020 | 31.96 | 32.78 | 31.91 | 32.78 | 489 | +0.91(+2.84%) |
Mar 03, 2020 | 33.00 | 33.00 | 31.79 | 31.87 | 19,321 | -0.79(-2.42%) |