Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.88 | 32.41 | 31.60 | 32.41 | 2,411 | +0.44(+1.37%) |
May 28, 2020 | 32.10 | 32.41 | 31.97 | 31.97 | 5,941 | +0.10(+0.33%) |
May 27, 2020 | 31.85 | 32.03 | 31.52 | 31.86 | 13,573 | +0.15(+0.48%) |
May 26, 2020 | 32.07 | 32.34 | 31.71 | 31.71 | 2,126 | +0.38(+1.22%) |
May 22, 2020 | 31.23 | 31.33 | 30.99 | 31.33 | 2,936 | +0.10(+0.33%) |
May 21, 2020 | 31.39 | 31.39 | 31.11 | 31.22 | 2,369 | -0.15(-0.48%) |
May 20, 2020 | 31.36 | 31.38 | 31.15 | 31.38 | 3,896 | +0.48(+1.54%) |
May 19, 2020 | 30.75 | 30.97 | 30.75 | 30.90 | 1,368 | +0.21(+0.70%) |
May 18, 2020 | 30.73 | 30.73 | 30.68 | 30.68 | 458 | +0.93(+3.13%) |
May 15, 2020 | 29.44 | 29.75 | 29.44 | 29.75 | 419 | +0.42(+1.42%) |
May 14, 2020 | 29.20 | 29.34 | 28.87 | 29.34 | 3,077 | -0.37(-1.26%) |
May 13, 2020 | 30.28 | 30.28 | 29.62 | 29.71 | 3,145 | -0.87(-2.84%) |
May 12, 2020 | 30.97 | 30.97 | 30.58 | 30.58 | 1,245 | -0.50(-1.61%) |
May 11, 2020 | 30.73 | 31.08 | 30.73 | 31.08 | 1,317 | +0.18(+0.59%) |
May 08, 2020 | 30.37 | 30.90 | 30.37 | 30.90 | 734 | +0.30(+0.97%) |
May 07, 2020 | 30.87 | 30.87 | 30.42 | 30.60 | 1,474 | +0.84(+2.82%) |
May 06, 2020 | 29.80 | 30.08 | 29.76 | 29.76 | 3,053 | +0.25(+0.84%) |
May 05, 2020 | 29.41 | 29.67 | 29.35 | 29.52 | 1,330 | +0.56(+1.94%) |
May 04, 2020 | 28.68 | 28.95 | 28.68 | 28.95 | 536 | -0.22(-0.75%) |
May 01, 2020 | 29.11 | 29.17 | 29.07 | 29.17 | 734 | -0.74(-2.48%) |
Apr 30, 2020 | 30.52 | 30.52 | 29.88 | 29.92 | 1,089 | -0.80(-2.61%) |
Apr 29, 2020 | 30.01 | 30.73 | 30.01 | 30.72 | 4,436 | +0.70(+2.32%) |
Apr 28, 2020 | 30.46 | 30.46 | 29.90 | 30.02 | 3,876 | +0.02(+0.08%) |
Apr 27, 2020 | 29.59 | 30.01 | 29.59 | 30.00 | 5,015 | +0.88(+3.01%) |
Apr 24, 2020 | 29.12 | 29.12 | 29.12 | 29.12 | 104 | +0.24(+0.83%) |
Apr 23, 2020 | 28.68 | 29.09 | 28.68 | 28.88 | 638 | +0.18(+0.64%) |
Apr 22, 2020 | 28.55 | 28.70 | 28.42 | 28.70 | 1,505 | +0.72(+2.59%) |
Apr 21, 2020 | 28.37 | 28.64 | 27.72 | 27.97 | 8,504 | -0.85(-2.94%) |
Apr 20, 2020 | 28.54 | 29.28 | 28.54 | 28.82 | 7,598 | +0.31(+1.10%) |
Apr 17, 2020 | 28.31 | 28.50 | 27.90 | 28.50 | 4,613 | +0.73(+2.64%) |
Apr 16, 2020 | 27.66 | 28.61 | 27.31 | 27.77 | 2,211 | +0.14(+0.52%) |
Apr 15, 2020 | 27.65 | 27.72 | 27.63 | 27.63 | 1,296 | -0.61(-2.18%) |
Apr 14, 2020 | 28.33 | 28.45 | 28.04 | 28.24 | 4,491 | +0.40(+1.42%) |
Apr 13, 2020 | 27.88 | 27.88 | 27.85 | 27.85 | 393 | -0.16(-0.57%) |
Apr 09, 2020 | 28.42 | 28.42 | 27.85 | 28.01 | 629 | +0.31(+1.11%) |
Apr 08, 2020 | 27.08 | 27.70 | 27.08 | 27.70 | 1,652 | +0.67(+2.49%) |
Apr 07, 2020 | 27.16 | 27.62 | 27.03 | 27.03 | 2,716 | +0.19(+0.72%) |
Apr 06, 2020 | 26.20 | 26.87 | 26.18 | 26.83 | 2,109 | +1.48(+5.84%) |
Apr 03, 2020 | 24.52 | 25.35 | 24.52 | 25.35 | 629 | -0.27(-1.06%) |
Apr 02, 2020 | 25.22 | 25.62 | 25.22 | 25.62 | 1,241 | +0.10(+0.40%) |
Apr 01, 2020 | 25.75 | 25.77 | 25.32 | 25.52 | 1,926 | -1.17(-4.39%) |
Mar 31, 2020 | 26.82 | 27.16 | 26.59 | 26.69 | 3,880 | +0.31(+1.16%) |
Mar 30, 2020 | 26.19 | 26.41 | 25.89 | 26.39 | 5,494 | +0.33(+1.28%) |
Mar 27, 2020 | 25.62 | 26.05 | 25.62 | 26.05 | 1,572 | -0.32(-1.23%) |
Mar 26, 2020 | 25.61 | 26.38 | 25.22 | 26.38 | 5,837 | +0.77(+3.01%) |
Mar 25, 2020 | 25.12 | 25.61 | 24.89 | 25.61 | 2,304 | +0.52(+2.06%) |
Mar 24, 2020 | 24.57 | 25.09 | 24.57 | 25.09 | 2,939 | +2.28(+9.99%) |
Mar 23, 2020 | 22.91 | 23.23 | 22.32 | 22.81 | 5,302 | -0.64(-2.74%) |
Mar 20, 2020 | 24.33 | 24.79 | 23.45 | 23.45 | 7,130 | -0.76(-3.14%) |
Mar 19, 2020 | 22.75 | 24.21 | 22.75 | 24.21 | 5,756 | +1.96(+8.79%) |
Mar 18, 2020 | 22.89 | 22.89 | 21.98 | 22.26 | 5,168 | -1.55(-6.50%) |
Mar 17, 2020 | 22.98 | 23.85 | 22.98 | 23.80 | 6,524 | +1.12(+4.92%) |
Mar 16, 2020 | 23.84 | 24.06 | 22.69 | 22.69 | 8,347 | -2.82(-11.06%) |
Mar 13, 2020 | 25.76 | 25.76 | 24.59 | 25.51 | 6,920 | +0.87(+3.52%) |
Mar 12, 2020 | 25.17 | 25.73 | 24.49 | 24.64 | 13,111 | -2.27(-8.43%) |
Mar 11, 2020 | 27.64 | 27.67 | 26.84 | 26.91 | 4,108 | -1.49(-5.23%) |
Mar 10, 2020 | 28.35 | 28.46 | 27.67 | 28.40 | 10,315 | +0.65(+2.35%) |
Mar 09, 2020 | 26.96 | 28.34 | 26.96 | 27.75 | 10,802 | -2.92(-9.51%) |
Mar 06, 2020 | 30.56 | 30.86 | 30.43 | 30.66 | 3,355 | -0.70(-2.23%) |
Mar 05, 2020 | 31.35 | 31.47 | 31.18 | 31.36 | 2,454 | -1.07(-3.30%) |
Mar 04, 2020 | 32.26 | 32.43 | 32.10 | 32.43 | 741 | +0.33(+1.04%) |
Mar 03, 2020 | 32.76 | 32.90 | 32.09 | 32.09 | 3,803 | -0.59(-1.81%) |