Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.38 | 33.62 | 32.99 | 33.47 | 89,653 | -0.19(-0.56%) |
May 28, 2020 | 34.45 | 34.45 | 33.60 | 33.66 | 136,551 | -0.33(-0.97%) |
May 27, 2020 | 33.62 | 34.03 | 33.36 | 33.99 | 259,919 | +1.12(+3.39%) |
May 26, 2020 | 32.62 | 33.15 | 32.62 | 32.88 | 236,478 | +1.27(+4.01%) |
May 22, 2020 | 31.59 | 31.61 | 31.35 | 31.61 | 38,377 | +0.03(+0.09%) |
May 21, 2020 | 31.53 | 31.81 | 31.42 | 31.58 | 57,675 | +0.07(+0.21%) |
May 20, 2020 | 31.38 | 31.81 | 31.38 | 31.52 | 43,228 | +0.54(+1.74%) |
May 19, 2020 | 31.33 | 31.57 | 30.98 | 30.98 | 49,578 | -0.40(-1.27%) |
May 18, 2020 | 30.47 | 31.54 | 30.47 | 31.37 | 106,889 | +1.96(+6.66%) |
May 15, 2020 | 29.13 | 29.57 | 29.13 | 29.42 | 35,417 | +0.00(+0.00%) |
May 14, 2020 | 28.65 | 29.42 | 28.11 | 29.42 | 61,754 | +0.29(+1.01%) |
May 13, 2020 | 29.77 | 29.84 | 28.87 | 29.12 | 82,649 | -0.77(-2.56%) |
May 12, 2020 | 30.89 | 30.97 | 29.89 | 29.89 | 75,987 | -0.95(-3.07%) |
May 11, 2020 | 30.87 | 31.06 | 30.60 | 30.84 | 68,444 | -0.41(-1.30%) |
May 08, 2020 | 30.70 | 31.25 | 30.70 | 31.24 | 60,368 | +0.82(+2.71%) |
May 07, 2020 | 30.44 | 30.71 | 30.29 | 30.42 | 55,202 | +0.43(+1.42%) |
May 06, 2020 | 30.56 | 30.56 | 29.99 | 29.99 | 115,332 | -0.41(-1.34%) |
May 05, 2020 | 30.50 | 30.83 | 30.40 | 30.40 | 789,658 | +0.21(+0.69%) |
May 04, 2020 | 30.22 | 30.24 | 29.79 | 30.19 | 61,146 | -0.39(-1.27%) |
May 01, 2020 | 30.92 | 30.95 | 30.34 | 30.58 | 68,403 | -0.94(-2.97%) |
Apr 30, 2020 | 31.98 | 31.98 | 31.35 | 31.52 | 67,205 | -0.74(-2.29%) |
Apr 29, 2020 | 32.08 | 32.55 | 31.96 | 32.25 | 108,016 | +0.75(+2.37%) |
Apr 28, 2020 | 31.53 | 31.85 | 31.21 | 31.51 | 103,103 | +0.56(+1.80%) |
Apr 27, 2020 | 30.24 | 31.11 | 30.24 | 30.95 | 89,112 | +0.91(+3.02%) |
Apr 24, 2020 | 30.03 | 30.16 | 29.63 | 30.04 | 46,201 | +0.25(+0.83%) |
Apr 23, 2020 | 29.68 | 30.39 | 29.68 | 29.79 | 57,116 | +0.26(+0.90%) |
Apr 22, 2020 | 29.78 | 29.78 | 29.39 | 29.53 | 56,619 | +0.37(+1.27%) |
Apr 21, 2020 | 29.25 | 29.53 | 29.13 | 29.16 | 66,832 | -0.85(-2.84%) |
Apr 20, 2020 | 30.31 | 30.53 | 29.86 | 30.01 | 76,039 | -0.75(-2.43%) |
Apr 17, 2020 | 30.40 | 30.83 | 30.33 | 30.76 | 94,939 | +1.39(+4.73%) |
Apr 16, 2020 | 29.63 | 29.63 | 28.96 | 29.37 | 220,500 | -0.28(-0.96%) |
Apr 15, 2020 | 29.96 | 30.00 | 29.20 | 29.65 | 71,621 | -0.88(-2.88%) |
Apr 14, 2020 | 30.66 | 30.87 | 30.27 | 30.53 | 74,725 | +0.51(+1.70%) |
Apr 13, 2020 | 30.86 | 30.86 | 29.75 | 30.02 | 194,085 | -0.92(-2.97%) |
Apr 09, 2020 | 31.02 | 31.38 | 30.71 | 30.94 | 116,824 | +0.55(+1.81%) |
Apr 08, 2020 | 29.71 | 30.49 | 29.54 | 30.39 | 64,768 | +1.12(+3.81%) |
Apr 07, 2020 | 30.31 | 30.66 | 29.27 | 29.27 | 78,071 | +0.09(+0.32%) |
Apr 06, 2020 | 28.39 | 29.35 | 28.39 | 29.18 | 155,998 | +1.92(+7.04%) |
Apr 03, 2020 | 27.64 | 27.87 | 26.96 | 27.26 | 66,500 | -0.48(-1.74%) |
Apr 02, 2020 | 27.15 | 28.04 | 27.15 | 27.74 | 169,283 | +0.39(+1.42%) |
Apr 01, 2020 | 27.45 | 27.77 | 26.99 | 27.35 | 108,799 | -1.44(-4.99%) |
Mar 31, 2020 | 28.96 | 29.24 | 28.64 | 28.79 | 83,730 | -0.30(-1.04%) |
Mar 30, 2020 | 28.63 | 29.12 | 28.15 | 29.09 | 257,420 | +0.50(+1.75%) |
Mar 27, 2020 | 28.87 | 29.35 | 28.24 | 28.59 | 148,541 | -1.20(-4.03%) |
Mar 26, 2020 | 28.49 | 29.98 | 28.38 | 29.79 | 196,856 | +1.75(+6.24%) |
Mar 25, 2020 | 27.31 | 29.05 | 26.60 | 28.04 | 190,916 | +1.34(+5.03%) |
Mar 24, 2020 | 25.30 | 26.77 | 25.29 | 26.70 | 141,302 | +2.92(+12.29%) |
Mar 23, 2020 | 24.81 | 24.89 | 23.41 | 23.78 | 244,971 | -1.21(-4.84%) |
Mar 20, 2020 | 26.40 | 26.73 | 24.89 | 24.99 | 111,749 | -1.23(-4.71%) |
Mar 19, 2020 | 25.45 | 26.50 | 24.69 | 26.22 | 174,232 | +0.24(+0.94%) |
Mar 18, 2020 | 26.19 | 26.44 | 24.40 | 25.98 | 160,125 | -1.97(-7.04%) |
Mar 17, 2020 | 27.36 | 28.20 | 26.34 | 27.95 | 195,868 | +1.01(+3.74%) |
Mar 16, 2020 | 26.68 | 28.49 | 26.68 | 26.94 | 157,487 | -3.50(-11.51%) |
Mar 13, 2020 | 29.36 | 30.44 | 28.37 | 30.44 | 147,617 | +2.21(+7.82%) |
Mar 12, 2020 | 28.82 | 30.37 | 28.19 | 28.23 | 220,948 | -3.34(-10.59%) |
Mar 11, 2020 | 32.51 | 32.59 | 31.23 | 31.58 | 196,183 | -1.95(-5.83%) |
Mar 10, 2020 | 33.16 | 33.53 | 31.81 | 33.53 | 156,939 | +1.56(+4.88%) |
Mar 09, 2020 | 32.62 | 33.16 | 31.76 | 31.97 | 364,574 | -3.28(-9.30%) |
Mar 06, 2020 | 34.62 | 35.29 | 34.42 | 35.25 | 110,154 | -0.43(-1.21%) |
Mar 05, 2020 | 36.43 | 36.57 | 35.52 | 35.69 | 120,892 | -1.70(-4.55%) |
Mar 04, 2020 | 36.49 | 37.41 | 36.20 | 37.39 | 155,450 | +1.46(+4.05%) |
Mar 03, 2020 | 36.88 | 37.50 | 35.71 | 35.93 | 825,053 | -0.84(-2.27%) |