Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.08 | 33.49 | 33.05 | 33.33 | 12,223 | +0.25(+0.75%) |
May 28, 2020 | 33.11 | 33.31 | 33.08 | 33.08 | 7,648 | +0.03(+0.08%) |
May 27, 2020 | 32.88 | 33.11 | 32.88 | 33.05 | 6,469 | +0.14(+0.43%) |
May 26, 2020 | 32.99 | 33.11 | 32.91 | 32.91 | 26,275 | +0.27(+0.82%) |
May 22, 2020 | 32.47 | 32.64 | 32.41 | 32.64 | 11,686 | +0.20(+0.63%) |
May 21, 2020 | 32.43 | 32.50 | 32.41 | 32.44 | 5,647 | -0.05(-0.15%) |
May 20, 2020 | 32.36 | 32.55 | 32.34 | 32.49 | 20,780 | +0.47(+1.46%) |
May 19, 2020 | 32.01 | 32.12 | 31.96 | 32.02 | 131,541 | +0.01(+0.02%) |
May 18, 2020 | 31.92 | 32.01 | 31.83 | 32.01 | 14,258 | +0.52(+1.65%) |
May 15, 2020 | 31.30 | 31.59 | 31.24 | 31.49 | 30,492 | +0.05(+0.17%) |
May 14, 2020 | 31.40 | 31.50 | 31.15 | 31.44 | 9,260 | -0.05(-0.15%) |
May 13, 2020 | 31.58 | 31.70 | 31.38 | 31.49 | 9,271 | -0.22(-0.70%) |
May 12, 2020 | 31.92 | 31.95 | 31.68 | 31.71 | 12,360 | -0.04(-0.12%) |
May 11, 2020 | 31.79 | 31.81 | 31.67 | 31.74 | 48,172 | -0.09(-0.29%) |
May 08, 2020 | 31.69 | 31.84 | 31.61 | 31.84 | 136,878 | +0.32(+1.00%) |
May 07, 2020 | 31.62 | 31.70 | 31.49 | 31.52 | 9,506 | +0.09(+0.28%) |
May 06, 2020 | 31.63 | 31.63 | 31.41 | 31.43 | 18,941 | -0.08(-0.26%) |
May 05, 2020 | 31.41 | 31.61 | 31.41 | 31.51 | 15,607 | +0.20(+0.64%) |
May 04, 2020 | 31.24 | 31.36 | 31.24 | 31.31 | 3,307 | -0.10(-0.33%) |
May 01, 2020 | 31.63 | 31.63 | 31.36 | 31.42 | 193,161 | -0.46(-1.44%) |
Apr 30, 2020 | 31.67 | 31.90 | 31.59 | 31.87 | 165,627 | +0.13(+0.42%) |
Apr 29, 2020 | 31.40 | 33.32 | 31.40 | 31.74 | 205,957 | +0.58(+1.85%) |
Apr 28, 2020 | 31.35 | 31.36 | 31.10 | 31.16 | 11,527 | -0.29(-0.92%) |
Apr 27, 2020 | 31.15 | 31.45 | 31.15 | 31.45 | 68,090 | +0.38(+1.22%) |
Apr 24, 2020 | 31.14 | 31.14 | 30.91 | 31.07 | 16,203 | -0.16(-0.52%) |
Apr 23, 2020 | 31.42 | 31.47 | 31.10 | 31.24 | 18,706 | -0.10(-0.31%) |
Apr 22, 2020 | 31.17 | 31.72 | 31.03 | 31.33 | 24,429 | +0.26(+0.83%) |
Apr 21, 2020 | 31.07 | 31.65 | 30.61 | 31.07 | 39,364 | -0.39(-1.22%) |
Apr 20, 2020 | 31.64 | 31.83 | 31.45 | 31.46 | 18,180 | -0.52(-1.63%) |
Apr 17, 2020 | 32.07 | 32.17 | 31.48 | 31.98 | 30,651 | +0.22(+0.68%) |
Apr 16, 2020 | 31.74 | 31.76 | 31.44 | 31.76 | 65,274 | +0.07(+0.23%) |
Apr 15, 2020 | 31.47 | 31.73 | 31.31 | 31.69 | 31,182 | -0.42(-1.31%) |
Apr 14, 2020 | 32.27 | 32.30 | 31.81 | 32.11 | 16,850 | +0.15(+0.46%) |
Apr 13, 2020 | 32.59 | 32.59 | 31.64 | 31.96 | 24,559 | -0.47(-1.46%) |
Apr 09, 2020 | 31.99 | 32.73 | 31.99 | 32.44 | 65,758 | +2.13(+7.01%) |
Apr 08, 2020 | 29.79 | 30.43 | 29.76 | 30.31 | 87,606 | +0.71(+2.40%) |
Apr 07, 2020 | 30.07 | 30.10 | 29.54 | 29.60 | 48,310 | -0.04(-0.14%) |
Apr 06, 2020 | 29.59 | 29.69 | 29.50 | 29.64 | 24,960 | +0.16(+0.55%) |
Apr 03, 2020 | 29.77 | 29.81 | 29.28 | 29.48 | 11,477 | -0.25(-0.83%) |
Apr 02, 2020 | 29.77 | 29.94 | 29.44 | 29.73 | 17,170 | +0.13(+0.45%) |
Apr 01, 2020 | 29.70 | 29.86 | 29.52 | 29.59 | 44,036 | -0.57(-1.88%) |
Mar 31, 2020 | 30.18 | 30.30 | 29.91 | 30.16 | 127,862 | -0.14(-0.46%) |
Mar 30, 2020 | 29.93 | 30.33 | 29.70 | 30.30 | 35,622 | +0.57(+1.93%) |
Mar 27, 2020 | 29.14 | 30.19 | 29.14 | 29.73 | 64,524 | -0.04(-0.12%) |
Mar 26, 2020 | 28.69 | 29.88 | 28.69 | 29.76 | 215,659 | +1.28(+4.50%) |
Mar 25, 2020 | 27.90 | 28.93 | 27.89 | 28.48 | 73,834 | +0.40(+1.42%) |
Mar 24, 2020 | 27.97 | 28.79 | 27.53 | 28.08 | 91,071 | +0.58(+2.11%) |
Mar 23, 2020 | 27.75 | 27.89 | 27.13 | 27.50 | 44,043 | -0.35(-1.27%) |
Mar 20, 2020 | 28.40 | 28.47 | 27.78 | 27.86 | 44,148 | -0.55(-1.94%) |
Mar 19, 2020 | 28.75 | 29.14 | 27.85 | 28.41 | 106,850 | -0.74(-2.55%) |
Mar 18, 2020 | 29.41 | 29.87 | 28.66 | 29.15 | 101,061 | -1.28(-4.21%) |
Mar 17, 2020 | 29.91 | 30.88 | 29.32 | 30.43 | 119,631 | +0.74(+2.48%) |
Mar 16, 2020 | 30.00 | 31.07 | 29.03 | 29.70 | 93,065 | -2.63(-8.13%) |
Mar 13, 2020 | 31.74 | 32.35 | 31.35 | 32.32 | 70,365 | +1.07(+3.44%) |
Mar 12, 2020 | 31.12 | 32.22 | 28.84 | 31.25 | 97,776 | -1.30(-3.98%) |
Mar 11, 2020 | 32.60 | 32.81 | 32.31 | 32.55 | 65,879 | -0.77(-2.30%) |
Mar 10, 2020 | 33.14 | 33.34 | 32.83 | 33.31 | 157,648 | +0.64(+1.96%) |
Mar 09, 2020 | 31.71 | 32.88 | 31.71 | 32.67 | 92,450 | -1.86(-5.38%) |
Mar 06, 2020 | 34.42 | 34.56 | 34.31 | 34.53 | 9,237 | -0.48(-1.38%) |
Mar 05, 2020 | 35.19 | 35.19 | 34.71 | 35.01 | 95,937 | -0.38(-1.06%) |
Mar 04, 2020 | 35.20 | 35.39 | 35.20 | 35.39 | 12,038 | +0.43(+1.24%) |
Mar 03, 2020 | 35.06 | 35.27 | 34.75 | 34.95 | 21,765 | -0.11(-0.31%) |