Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.13 | 33.54 | 32.23 | 33.46 | 315,800 | -0.08(-0.24%) |
May 28, 2020 | 34.24 | 34.24 | 33.25 | 33.54 | 327,314 | -0.16(-0.47%) |
May 27, 2020 | 33.91 | 33.97 | 32.77 | 33.70 | 394,113 | +0.55(+1.66%) |
May 26, 2020 | 34.15 | 34.52 | 33.08 | 33.15 | 286,937 | +0.19(+0.58%) |
May 22, 2020 | 32.96 | 33.04 | 32.58 | 32.96 | 202,900 | +0.24(+0.73%) |
May 21, 2020 | 32.65 | 33.15 | 32.24 | 32.72 | 456,664 | +0.06(+0.18%) |
May 20, 2020 | 32.66 | 33.11 | 32.12 | 32.66 | 420,130 | +0.74(+2.32%) |
May 19, 2020 | 32.63 | 33.23 | 31.89 | 31.92 | 206,464 | -1.01(-3.07%) |
May 18, 2020 | 32.99 | 33.77 | 32.76 | 32.93 | 293,064 | +1.02(+3.20%) |
May 15, 2020 | 32.05 | 32.40 | 31.69 | 31.91 | 290,500 | +0.03(+0.09%) |
May 14, 2020 | 30.96 | 31.91 | 30.31 | 31.88 | 395,118 | +0.15(+0.47%) |
May 13, 2020 | 31.45 | 31.94 | 31.13 | 31.73 | 428,742 | -0.04(-0.13%) |
May 12, 2020 | 33.95 | 33.95 | 31.75 | 31.77 | 481,377 | -1.90(-5.64%) |
May 11, 2020 | 34.13 | 34.47 | 33.46 | 33.67 | 726,942 | -0.98(-2.83%) |
May 08, 2020 | 34.77 | 35.48 | 34.51 | 34.65 | 587,800 | +0.41(+1.20%) |
May 07, 2020 | 33.06 | 34.28 | 32.28 | 34.24 | 800,293 | +1.49(+4.55%) |
May 06, 2020 | 32.50 | 33.32 | 31.42 | 32.75 | 785,890 | +1.20(+3.80%) |
May 05, 2020 | 32.07 | 32.34 | 31.55 | 31.55 | 560,997 | -0.02(-0.06%) |
May 04, 2020 | 30.98 | 31.74 | 30.70 | 31.57 | 694,944 | -0.06(-0.19%) |
May 01, 2020 | 31.12 | 31.66 | 30.87 | 31.63 | 589,800 | -0.14(-0.44%) |
Apr 30, 2020 | 32.39 | 32.39 | 31.57 | 31.77 | 485,484 | -1.42(-4.28%) |
Apr 29, 2020 | 32.53 | 33.35 | 31.71 | 33.19 | 395,339 | +1.83(+5.84%) |
Apr 28, 2020 | 31.10 | 31.52 | 30.73 | 31.36 | 587,011 | +1.17(+3.88%) |
Apr 27, 2020 | 28.42 | 30.65 | 28.31 | 30.19 | 535,684 | +2.10(+7.48%) |
Apr 24, 2020 | 27.93 | 28.17 | 27.50 | 28.09 | 188,000 | +0.27(+0.97%) |
Apr 23, 2020 | 27.61 | 28.08 | 27.55 | 27.82 | 306,507 | +0.28(+1.02%) |
Apr 22, 2020 | 27.07 | 27.70 | 26.89 | 27.54 | 292,076 | +0.97(+3.65%) |
Apr 21, 2020 | 26.19 | 26.76 | 26.01 | 26.57 | 330,745 | -0.31(-1.15%) |
Apr 20, 2020 | 27.27 | 27.54 | 26.59 | 26.88 | 305,740 | -0.94(-3.38%) |
Apr 17, 2020 | 26.84 | 27.99 | 26.56 | 27.82 | 380,800 | +2.11(+8.21%) |
Apr 16, 2020 | 26.28 | 26.28 | 24.73 | 25.71 | 523,611 | -0.40(-1.53%) |
Apr 15, 2020 | 26.02 | 26.80 | 25.54 | 26.11 | 367,460 | -0.77(-2.86%) |
Apr 14, 2020 | 27.15 | 27.15 | 26.34 | 26.88 | 501,522 | +0.65(+2.48%) |
Apr 13, 2020 | 26.09 | 26.46 | 25.29 | 26.23 | 259,786 | -0.31(-1.17%) |
Apr 09, 2020 | 26.89 | 26.99 | 26.06 | 26.54 | 369,800 | +0.32(+1.22%) |
Apr 08, 2020 | 25.50 | 26.41 | 25.18 | 26.22 | 588,752 | +1.16(+4.63%) |
Apr 07, 2020 | 25.97 | 27.33 | 24.57 | 25.06 | 456,121 | -0.17(-0.67%) |
Apr 06, 2020 | 24.50 | 25.33 | 24.08 | 25.23 | 438,162 | +1.66(+7.04%) |
Apr 03, 2020 | 25.01 | 25.15 | 22.93 | 23.57 | 440,200 | -1.40(-5.61%) |
Apr 02, 2020 | 25.63 | 26.54 | 24.50 | 24.97 | 366,612 | -1.23(-4.69%) |
Apr 01, 2020 | 25.72 | 26.41 | 24.84 | 26.20 | 438,233 | -0.59(-2.20%) |
Mar 31, 2020 | 25.97 | 27.23 | 25.97 | 26.79 | 478,445 | +0.72(+2.76%) |
Mar 30, 2020 | 25.06 | 26.16 | 24.58 | 26.07 | 423,113 | +1.27(+5.12%) |
Mar 27, 2020 | 24.61 | 26.03 | 24.16 | 24.80 | 244,000 | -0.98(-3.80%) |
Mar 26, 2020 | 25.29 | 26.23 | 24.83 | 25.78 | 475,609 | +0.64(+2.55%) |
Mar 25, 2020 | 24.27 | 26.05 | 23.99 | 25.14 | 581,270 | +0.81(+3.33%) |
Mar 24, 2020 | 24.75 | 25.01 | 22.95 | 24.33 | 465,966 | +0.85(+3.62%) |
Mar 23, 2020 | 22.93 | 23.99 | 22.29 | 23.48 | 847,827 | +0.93(+4.12%) |
Mar 20, 2020 | 22.18 | 25.34 | 21.98 | 22.55 | 986,400 | +0.30(+1.35%) |
Mar 19, 2020 | 21.39 | 23.55 | 20.26 | 22.25 | 641,030 | +0.79(+3.68%) |
Mar 18, 2020 | 24.58 | 26.47 | 19.76 | 21.46 | 1,129,269 | -4.52(-17.40%) |
Mar 17, 2020 | 24.33 | 26.07 | 23.27 | 25.98 | 934,441 | +1.99(+8.30%) |
Mar 16, 2020 | 23.98 | 25.89 | 23.42 | 23.99 | 576,251 | -2.87(-10.69%) |
Mar 13, 2020 | 26.27 | 26.97 | 25.01 | 26.86 | 1,004,700 | +1.51(+5.96%) |
Mar 12, 2020 | 25.31 | 26.57 | 24.45 | 25.35 | 1,055,855 | -1.71(-6.32%) |
Mar 11, 2020 | 27.65 | 28.01 | 26.48 | 27.06 | 563,403 | -1.33(-4.68%) |
Mar 10, 2020 | 29.80 | 29.81 | 27.46 | 28.39 | 543,034 | -0.74(-2.54%) |
Mar 09, 2020 | 28.98 | 30.10 | 28.84 | 29.13 | 583,135 | -1.74(-5.64%) |
Mar 06, 2020 | 29.13 | 30.96 | 29.08 | 30.87 | 562,000 | +1.01(+3.38%) |
Mar 05, 2020 | 30.44 | 30.63 | 29.26 | 29.86 | 494,223 | -1.46(-4.66%) |
Mar 04, 2020 | 30.19 | 31.57 | 29.85 | 31.32 | 407,128 | +1.45(+4.85%) |
Mar 03, 2020 | 30.90 | 31.36 | 29.55 | 29.87 | 497,005 | -1.04(-3.36%) |