Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.21 | 31.34 | 30.65 | 31.25 | 183,260 | +0.08(+0.25%) |
May 28, 2020 | 30.97 | 31.32 | 30.82 | 31.18 | 166,871 | +0.39(+1.25%) |
May 27, 2020 | 30.45 | 31.06 | 30.21 | 30.79 | 404,972 | +0.55(+1.83%) |
May 26, 2020 | 30.05 | 30.66 | 30.05 | 30.24 | 173,905 | +0.49(+1.65%) |
May 22, 2020 | 30.24 | 30.24 | 29.46 | 29.75 | 167,760 | -0.29(-0.96%) |
May 21, 2020 | 29.89 | 30.29 | 29.43 | 30.03 | 264,175 | +0.29(+0.97%) |
May 20, 2020 | 29.20 | 30.43 | 29.03 | 29.75 | 270,370 | +0.88(+3.04%) |
May 19, 2020 | 29.96 | 30.32 | 28.87 | 28.87 | 213,441 | -1.24(-4.11%) |
May 18, 2020 | 29.74 | 30.22 | 29.34 | 30.11 | 278,325 | +0.77(+2.63%) |
May 15, 2020 | 29.82 | 30.30 | 29.32 | 29.33 | 422,364 | -0.53(-1.76%) |
May 14, 2020 | 31.05 | 31.05 | 29.60 | 29.86 | 307,258 | -1.32(-4.22%) |
May 13, 2020 | 31.81 | 32.37 | 31.10 | 31.18 | 192,017 | -0.68(-2.15%) |
May 12, 2020 | 32.11 | 32.64 | 31.79 | 31.86 | 241,557 | -0.24(-0.74%) |
May 11, 2020 | 31.85 | 32.45 | 31.73 | 32.10 | 212,074 | +0.14(+0.44%) |
May 08, 2020 | 31.30 | 32.15 | 31.26 | 31.96 | 195,682 | +0.94(+3.03%) |
May 07, 2020 | 32.55 | 32.55 | 30.95 | 31.02 | 208,314 | -1.21(-3.76%) |
May 06, 2020 | 31.66 | 32.37 | 31.25 | 32.23 | 199,811 | +0.64(+2.03%) |
May 05, 2020 | 31.18 | 32.36 | 30.96 | 31.59 | 311,713 | +0.67(+2.16%) |
May 04, 2020 | 30.46 | 31.05 | 30.00 | 30.92 | 260,350 | +0.61(+2.00%) |
May 01, 2020 | 30.71 | 30.71 | 29.92 | 30.32 | 310,220 | -0.51(-1.65%) |
Apr 30, 2020 | 30.69 | 31.21 | 29.75 | 30.82 | 576,212 | +0.04(+0.11%) |
Apr 29, 2020 | 31.18 | 31.64 | 30.66 | 30.79 | 288,979 | -0.39(-1.24%) |
Apr 28, 2020 | 31.37 | 31.71 | 30.99 | 31.18 | 222,815 | +0.18(+0.59%) |
Apr 27, 2020 | 31.11 | 31.28 | 30.83 | 30.99 | 221,481 | -0.07(-0.23%) |
Apr 24, 2020 | 31.77 | 31.79 | 30.86 | 31.06 | 198,759 | -0.52(-1.64%) |
Apr 23, 2020 | 31.67 | 32.16 | 30.59 | 31.58 | 231,868 | -0.22(-0.69%) |
Apr 22, 2020 | 31.72 | 32.07 | 31.13 | 31.80 | 182,333 | +0.40(+1.29%) |
Apr 21, 2020 | 30.71 | 31.81 | 30.27 | 31.39 | 209,813 | +0.43(+1.39%) |
Apr 20, 2020 | 31.41 | 31.59 | 30.87 | 30.96 | 222,362 | -0.66(-2.08%) |
Apr 17, 2020 | 31.73 | 31.92 | 31.32 | 31.62 | 220,983 | +0.18(+0.59%) |
Apr 16, 2020 | 31.39 | 31.77 | 30.95 | 31.44 | 210,623 | -0.10(-0.31%) |
Apr 15, 2020 | 32.04 | 32.11 | 31.36 | 31.54 | 237,941 | -0.93(-2.86%) |
Apr 14, 2020 | 32.56 | 33.20 | 32.16 | 32.47 | 223,232 | +0.00(+0.00%) |
Apr 13, 2020 | 32.71 | 33.23 | 32.34 | 32.47 | 265,101 | -0.50(-1.52%) |
Apr 09, 2020 | 32.52 | 34.15 | 32.52 | 32.97 | 322,414 | +0.47(+1.46%) |
Apr 08, 2020 | 33.40 | 33.40 | 32.43 | 32.49 | 173,290 | -0.62(-1.88%) |
Apr 07, 2020 | 33.36 | 33.93 | 32.85 | 33.11 | 204,159 | -0.10(-0.29%) |
Apr 06, 2020 | 32.68 | 33.46 | 32.32 | 33.21 | 282,879 | +0.97(+3.02%) |
Apr 03, 2020 | 31.82 | 32.42 | 31.52 | 32.24 | 270,901 | +0.13(+0.41%) |
Apr 02, 2020 | 31.46 | 32.71 | 31.24 | 32.11 | 206,341 | +0.61(+1.92%) |
Apr 01, 2020 | 31.13 | 31.59 | 30.93 | 31.50 | 322,671 | -0.05(-0.17%) |
Mar 31, 2020 | 33.04 | 33.59 | 31.25 | 31.55 | 371,802 | -1.39(-4.21%) |
Mar 30, 2020 | 32.25 | 32.97 | 31.59 | 32.94 | 302,968 | +1.06(+3.33%) |
Mar 27, 2020 | 30.34 | 32.25 | 30.12 | 31.88 | 258,706 | +1.18(+3.83%) |
Mar 26, 2020 | 30.02 | 32.23 | 30.02 | 30.70 | 254,326 | +0.54(+1.80%) |
Mar 25, 2020 | 30.89 | 31.56 | 29.64 | 30.16 | 290,578 | -0.25(-0.84%) |
Mar 24, 2020 | 32.04 | 33.19 | 29.12 | 30.41 | 337,698 | -0.84(-2.69%) |
Mar 23, 2020 | 30.68 | 31.87 | 29.87 | 31.25 | 336,325 | +0.54(+1.77%) |
Mar 20, 2020 | 31.22 | 32.24 | 29.83 | 30.71 | 835,270 | -0.48(-1.55%) |
Mar 19, 2020 | 32.19 | 32.42 | 29.41 | 31.19 | 697,228 | -1.25(-3.87%) |
Mar 18, 2020 | 29.95 | 32.58 | 29.95 | 32.45 | 364,841 | +1.31(+4.20%) |
Mar 17, 2020 | 29.48 | 32.32 | 29.32 | 31.14 | 392,339 | +1.82(+6.19%) |
Mar 16, 2020 | 28.08 | 30.18 | 28.08 | 29.32 | 267,722 | -0.88(-2.91%) |
Mar 13, 2020 | 28.89 | 30.37 | 28.39 | 30.20 | 301,558 | +2.12(+7.56%) |
Mar 12, 2020 | 27.43 | 30.57 | 27.43 | 28.08 | 525,008 | -1.00(-3.44%) |
Mar 11, 2020 | 29.96 | 30.22 | 28.52 | 29.08 | 312,794 | -1.37(-4.50%) |
Mar 10, 2020 | 29.44 | 30.52 | 28.34 | 30.45 | 300,280 | +1.50(+5.18%) |
Mar 09, 2020 | 28.17 | 29.29 | 27.13 | 28.95 | 179,043 | -0.40(-1.38%) |
Mar 06, 2020 | 29.38 | 29.94 | 28.94 | 29.35 | 169,014 | -0.64(-2.14%) |
Mar 05, 2020 | 29.49 | 30.03 | 29.40 | 29.99 | 132,675 | +0.11(+0.38%) |
Mar 04, 2020 | 28.82 | 29.91 | 28.72 | 29.88 | 178,023 | +1.27(+4.45%) |
Mar 03, 2020 | 28.53 | 28.89 | 28.19 | 28.60 | 146,103 | +0.03(+0.09%) |