Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.33 | 31.89 | 31.29 | 31.84 | 1,285,103 | +0.58(+1.86%) |
May 28, 2020 | 30.40 | 31.54 | 30.03 | 31.26 | 540,833 | +1.14(+3.78%) |
May 27, 2020 | 30.50 | 30.52 | 29.70 | 30.12 | 519,665 | -0.33(-1.08%) |
May 26, 2020 | 30.55 | 30.95 | 30.33 | 30.45 | 555,504 | -0.01(-0.03%) |
May 25, 2020 | 30.38 | 30.70 | 30.29 | 30.46 | 225,510 | +0.23(+0.76%) |
May 22, 2020 | 29.80 | 30.26 | 29.60 | 30.23 | 346,133 | +0.58(+1.96%) |
May 21, 2020 | 29.56 | 30.26 | 29.51 | 29.65 | 504,781 | -0.02(-0.07%) |
May 20, 2020 | 30.79 | 30.79 | 29.60 | 29.67 | 636,960 | -0.85(-2.79%) |
May 19, 2020 | 30.59 | 31.19 | 30.24 | 30.52 | 770,687 | +0.26(+0.86%) |
May 15, 2020 | 30.26 | 30.26 | 30.26 | 0 | -0.20(-0.66%) | |
May 14, 2020 | 29.46 | 31.16 | 29.45 | 30.46 | 1,052,423 | +1.21(+4.14%) |
May 13, 2020 | 30.65 | 30.70 | 29.15 | 29.25 | 980,700 | -1.51(-4.91%) |
May 12, 2020 | 31.49 | 31.64 | 30.71 | 30.76 | 439,185 | -0.48(-1.54%) |
May 11, 2020 | 31.02 | 31.30 | 30.79 | 31.24 | 380,294 | +0.25(+0.81%) |
May 08, 2020 | 30.83 | 31.04 | 30.57 | 30.99 | 323,286 | +0.35(+1.14%) |
May 07, 2020 | 30.96 | 31.09 | 30.55 | 30.64 | 495,028 | -0.16(-0.52%) |
May 06, 2020 | 30.90 | 31.00 | 30.46 | 30.80 | 421,279 | +0.09(+0.29%) |
May 05, 2020 | 30.40 | 30.81 | 30.14 | 30.71 | 506,366 | +0.62(+2.06%) |
May 04, 2020 | 29.25 | 30.16 | 29.18 | 30.09 | 462,662 | +0.58(+1.97%) |
May 01, 2020 | 29.30 | 29.91 | 29.19 | 29.51 | 375,927 | -0.36(-1.21%) |
Apr 30, 2020 | 30.29 | 30.29 | 29.43 | 29.87 | 759,829 | -0.59(-1.94%) |
Apr 29, 2020 | 30.83 | 31.16 | 30.28 | 30.46 | 765,383 | -0.25(-0.81%) |
Apr 28, 2020 | 30.73 | 31.11 | 30.32 | 30.71 | 502,514 | +0.19(+0.62%) |
Apr 27, 2020 | 29.19 | 30.56 | 29.19 | 30.52 | 614,228 | +1.34(+4.59%) |
Apr 24, 2020 | 29.06 | 29.25 | 28.76 | 29.18 | 316,161 | +0.15(+0.52%) |
Apr 23, 2020 | 29.00 | 29.21 | 28.58 | 29.03 | 457,008 | -0.13(-0.45%) |
Apr 22, 2020 | 28.93 | 29.44 | 28.60 | 29.16 | 519,221 | +0.58(+2.03%) |
Apr 21, 2020 | 28.76 | 29.43 | 28.25 | 28.58 | 616,066 | -0.75(-2.56%) |
Apr 20, 2020 | 28.17 | 29.38 | 28.17 | 29.33 | 699,470 | +0.17(+0.58%) |
Apr 17, 2020 | 29.49 | 29.49 | 28.59 | 29.16 | 1,280,330 | +0.28(+0.97%) |
Apr 16, 2020 | 29.05 | 29.40 | 28.42 | 28.88 | 574,070 | +0.14(+0.49%) |
Apr 15, 2020 | 29.07 | 29.58 | 28.67 | 28.74 | 593,820 | -0.76(-2.58%) |
Apr 14, 2020 | 29.12 | 29.68 | 28.76 | 29.50 | 596,960 | +0.85(+2.97%) |
Apr 13, 2020 | 29.00 | 29.10 | 28.31 | 28.65 | 678,752 | -0.20(-0.69%) |
Apr 09, 2020 | 28.85 | 28.85 | 28.85 | 0 | +0.25(+0.87%) | |
Apr 08, 2020 | 28.21 | 28.96 | 28.21 | 28.60 | 799,050 | +0.08(+0.28%) |
Apr 07, 2020 | 29.92 | 30.62 | 28.50 | 28.52 | 748,119 | -0.67(-2.30%) |
Apr 06, 2020 | 27.72 | 29.29 | 27.59 | 29.19 | 763,645 | +2.11(+7.79%) |
Apr 03, 2020 | 27.80 | 28.06 | 26.73 | 27.08 | 790,514 | -0.67(-2.41%) |
Apr 02, 2020 | 27.80 | 28.41 | 27.41 | 27.75 | 718,741 | +0.11(+0.40%) |
Apr 01, 2020 | 27.37 | 28.00 | 26.62 | 27.64 | 2,033,937 | -0.45(-1.60%) |
Mar 31, 2020 | 26.94 | 28.64 | 26.72 | 28.09 | 857,091 | +1.22(+4.54%) |
Mar 30, 2020 | 26.56 | 26.98 | 25.75 | 26.87 | 470,120 | +0.15(+0.56%) |
Mar 27, 2020 | 26.33 | 27.54 | 25.63 | 26.72 | 575,293 | -0.77(-2.80%) |
Mar 26, 2020 | 26.50 | 28.73 | 26.41 | 27.49 | 907,446 | +0.90(+3.38%) |
Mar 25, 2020 | 23.04 | 27.50 | 22.90 | 26.59 | 1,345,733 | +3.72(+16.27%) |
Mar 24, 2020 | 21.84 | 23.16 | 21.36 | 22.87 | 1,359,076 | +2.20(+10.64%) |
Mar 23, 2020 | 23.36 | 23.39 | 20.52 | 20.67 | 1,129,443 | -3.01(-12.71%) |
Mar 20, 2020 | 24.27 | 25.39 | 23.36 | 23.68 | 2,230,704 | -0.39(-1.62%) |
Mar 19, 2020 | 23.91 | 24.24 | 22.01 | 24.07 | 1,063,188 | +0.17(+0.71%) |
Mar 18, 2020 | 25.20 | 25.68 | 22.51 | 23.90 | 1,481,242 | -2.36(-8.99%) |
Mar 17, 2020 | 24.25 | 26.42 | 23.86 | 26.26 | 1,410,431 | +1.99(+8.20%) |
Mar 16, 2020 | 24.44 | 26.29 | 23.53 | 24.27 | 1,422,550 | -2.61(-9.71%) |
Mar 13, 2020 | 26.04 | 26.88 | 24.71 | 26.88 | 3,341,046 | +2.32(+9.45%) |
Mar 12, 2020 | 25.11 | 26.08 | 23.16 | 24.56 | 1,617,810 | -3.85(-13.55%) |
Mar 11, 2020 | 29.31 | 29.51 | 27.96 | 28.41 | 1,540,610 | -1.43(-4.79%) |
Mar 10, 2020 | 30.23 | 30.48 | 29.17 | 29.84 | 1,765,534 | +0.42(+1.43%) |
Mar 09, 2020 | 28.05 | 30.55 | 27.70 | 29.42 | 1,430,697 | -2.50(-7.83%) |
Mar 06, 2020 | 31.59 | 32.09 | 31.38 | 31.92 | 814,177 | -0.60(-1.85%) |
Mar 05, 2020 | 32.57 | 32.81 | 32.10 | 32.52 | 903,652 | -0.43(-1.31%) |
Mar 04, 2020 | 32.09 | 32.95 | 32.08 | 32.95 | 849,763 | +1.15(+3.62%) |
Mar 03, 2020 | 31.68 | 32.57 | 31.52 | 31.80 | 1,668,794 | +0.43(+1.37%) |