Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.36 | 31.49 | 30.66 | 31.29 | 39,305 | -0.19(-0.62%) |
May 28, 2020 | 31.49 | 32.00 | 31.39 | 31.49 | 38,065 | +0.34(+1.10%) |
May 27, 2020 | 30.64 | 31.25 | 30.52 | 31.14 | 20,356 | +0.66(+2.18%) |
May 26, 2020 | 30.75 | 30.93 | 30.47 | 30.48 | 29,063 | +0.44(+1.46%) |
May 22, 2020 | 30.14 | 30.33 | 29.84 | 30.04 | 23,540 | -0.33(-1.10%) |
May 21, 2020 | 30.40 | 30.49 | 30.31 | 30.38 | 15,371 | -0.02(-0.06%) |
May 20, 2020 | 30.17 | 30.52 | 29.73 | 30.39 | 40,608 | +0.76(+2.56%) |
May 19, 2020 | 29.76 | 29.96 | 29.59 | 29.63 | 35,062 | -0.56(-1.84%) |
May 18, 2020 | 29.63 | 30.43 | 29.38 | 30.19 | 22,868 | +1.49(+5.19%) |
May 15, 2020 | 28.73 | 28.92 | 28.25 | 28.70 | 28,507 | +0.11(+0.39%) |
May 14, 2020 | 28.08 | 28.64 | 27.80 | 28.59 | 22,702 | -0.22(-0.77%) |
May 13, 2020 | 29.01 | 29.06 | 28.23 | 28.81 | 27,629 | -0.03(-0.10%) |
May 12, 2020 | 29.38 | 29.38 | 28.72 | 28.84 | 11,918 | -0.76(-2.57%) |
May 11, 2020 | 28.99 | 29.61 | 28.94 | 29.60 | 30,416 | +0.56(+1.91%) |
May 08, 2020 | 29.04 | 29.04 | 28.80 | 29.04 | 18,033 | +0.26(+0.90%) |
May 07, 2020 | 28.69 | 28.99 | 28.58 | 28.78 | 20,893 | +0.01(+0.03%) |
May 06, 2020 | 28.82 | 28.94 | 28.57 | 28.77 | 8,639 | +0.06(+0.19%) |
May 05, 2020 | 28.12 | 28.72 | 27.78 | 28.72 | 26,364 | +1.04(+3.75%) |
May 04, 2020 | 27.52 | 27.99 | 27.41 | 27.68 | 26,601 | -0.04(-0.13%) |
May 01, 2020 | 28.71 | 29.04 | 27.66 | 27.72 | 17,493 | -1.32(-4.56%) |
Apr 30, 2020 | 29.12 | 29.12 | 28.34 | 29.04 | 39,270 | +0.43(+1.49%) |
Apr 29, 2020 | 28.37 | 28.89 | 28.30 | 28.62 | 15,607 | +0.48(+1.71%) |
Apr 28, 2020 | 28.19 | 28.25 | 27.81 | 28.13 | 22,622 | +0.35(+1.27%) |
Apr 27, 2020 | 27.77 | 27.78 | 27.58 | 27.78 | 21,262 | +0.29(+1.04%) |
Apr 24, 2020 | 27.45 | 27.59 | 27.13 | 27.50 | 12,634 | -0.09(-0.34%) |
Apr 23, 2020 | 27.59 | 27.64 | 27.28 | 27.59 | 19,348 | +0.52(+1.92%) |
Apr 22, 2020 | 26.74 | 27.12 | 26.54 | 27.07 | 24,782 | +0.64(+2.42%) |
Apr 21, 2020 | 26.65 | 27.01 | 25.94 | 26.43 | 47,067 | -1.11(-4.04%) |
Apr 20, 2020 | 27.55 | 27.80 | 27.32 | 27.54 | 36,545 | -0.49(-1.75%) |
Apr 17, 2020 | 27.73 | 28.20 | 27.63 | 28.03 | 24,836 | +0.79(+2.89%) |
Apr 16, 2020 | 27.34 | 27.41 | 26.79 | 27.25 | 44,776 | -0.24(-0.88%) |
Apr 15, 2020 | 27.13 | 27.83 | 26.59 | 27.49 | 35,883 | -1.07(-3.76%) |
Apr 14, 2020 | 28.09 | 28.78 | 28.03 | 28.56 | 42,080 | +1.06(+3.84%) |
Apr 13, 2020 | 28.00 | 28.00 | 27.23 | 27.50 | 21,141 | -0.36(-1.30%) |
Apr 09, 2020 | 27.81 | 28.15 | 27.39 | 27.87 | 28,543 | +1.06(+3.94%) |
Apr 08, 2020 | 27.06 | 27.64 | 26.81 | 26.81 | 23,230 | +0.11(+0.42%) |
Apr 07, 2020 | 27.70 | 27.78 | 26.67 | 26.70 | 24,706 | -0.47(-1.74%) |
Apr 06, 2020 | 26.73 | 27.28 | 26.36 | 27.17 | 29,297 | +1.69(+6.65%) |
Apr 03, 2020 | 25.50 | 26.14 | 25.09 | 25.48 | 57,626 | -0.72(-2.76%) |
Apr 02, 2020 | 25.25 | 26.42 | 25.25 | 26.20 | 41,283 | +0.97(+3.85%) |
Apr 01, 2020 | 25.53 | 25.89 | 25.20 | 25.23 | 41,074 | -0.83(-3.20%) |
Mar 31, 2020 | 25.95 | 26.48 | 25.81 | 26.06 | 32,403 | +0.00(+0.00%) |
Mar 30, 2020 | 24.95 | 26.06 | 24.38 | 26.06 | 28,386 | +0.78(+3.08%) |
Mar 27, 2020 | 25.56 | 25.86 | 25.03 | 25.28 | 37,758 | -1.44(-5.41%) |
Mar 26, 2020 | 26.34 | 26.95 | 26.25 | 26.73 | 34,394 | +0.42(+1.58%) |
Mar 25, 2020 | 25.87 | 26.95 | 25.14 | 26.31 | 66,580 | +1.31(+5.22%) |
Mar 24, 2020 | 23.64 | 25.61 | 23.64 | 25.00 | 54,488 | +2.42(+10.70%) |
Mar 23, 2020 | 23.28 | 23.73 | 22.59 | 22.59 | 146,793 | -1.50(-6.23%) |
Mar 20, 2020 | 25.89 | 26.11 | 23.89 | 24.09 | 49,528 | -1.25(-4.93%) |
Mar 19, 2020 | 24.64 | 25.70 | 23.84 | 25.34 | 50,874 | +0.72(+2.93%) |
Mar 18, 2020 | 23.53 | 25.45 | 23.50 | 24.61 | 111,522 | -1.00(-3.90%) |
Mar 17, 2020 | 23.67 | 26.28 | 23.67 | 25.62 | 71,540 | +3.28(+14.68%) |
Mar 16, 2020 | 24.31 | 24.31 | 22.14 | 22.34 | 189,826 | -4.25(-15.99%) |
Mar 13, 2020 | 27.28 | 27.62 | 25.91 | 26.59 | 83,074 | +0.83(+3.24%) |
Mar 12, 2020 | 27.56 | 28.05 | 25.00 | 25.75 | 87,457 | -3.47(-11.88%) |
Mar 11, 2020 | 29.75 | 30.00 | 29.17 | 29.23 | 25,740 | -1.64(-5.31%) |
Mar 10, 2020 | 30.81 | 31.23 | 29.87 | 30.87 | 47,503 | +2.08(+7.24%) |
Mar 09, 2020 | 28.06 | 29.34 | 27.78 | 28.78 | 191,133 | -2.22(-7.17%) |
Mar 06, 2020 | 30.95 | 31.48 | 30.64 | 31.00 | 29,119 | -0.58(-1.85%) |
Mar 05, 2020 | 31.56 | 32.02 | 31.42 | 31.59 | 95,527 | -0.89(-2.74%) |
Mar 04, 2020 | 32.09 | 32.71 | 31.95 | 32.48 | 28,880 | +1.11(+3.54%) |
Mar 03, 2020 | 32.17 | 32.67 | 31.28 | 31.37 | 90,802 | -0.81(-2.50%) |