Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.73 | 32.13 | 31.59 | 32.02 | 146,148 | +0.15(+0.46%) |
May 28, 2020 | 31.73 | 32.09 | 31.58 | 31.87 | 249,649 | +0.39(+1.22%) |
May 27, 2020 | 31.21 | 31.49 | 30.53 | 31.49 | 443,547 | +0.74(+2.42%) |
May 26, 2020 | 31.20 | 31.31 | 30.73 | 30.74 | 204,731 | +0.24(+0.78%) |
May 22, 2020 | 29.74 | 30.57 | 29.58 | 30.50 | 317,018 | +0.76(+2.56%) |
May 21, 2020 | 30.07 | 30.08 | 29.48 | 29.74 | 181,527 | -0.39(-1.28%) |
May 20, 2020 | 30.48 | 30.48 | 29.92 | 30.13 | 238,967 | +0.18(+0.61%) |
May 19, 2020 | 30.44 | 30.44 | 29.94 | 29.94 | 320,834 | -0.43(-1.42%) |
May 18, 2020 | 30.45 | 30.58 | 30.16 | 30.38 | 156,561 | +0.85(+2.89%) |
May 15, 2020 | 29.32 | 29.62 | 29.10 | 29.52 | 195,591 | -0.15(-0.50%) |
May 14, 2020 | 29.78 | 29.78 | 29.18 | 29.67 | 201,409 | -0.26(-0.86%) |
May 13, 2020 | 29.93 | 30.56 | 29.73 | 29.93 | 396,584 | -0.06(-0.21%) |
May 12, 2020 | 31.08 | 31.08 | 29.99 | 29.99 | 576,388 | -0.78(-2.54%) |
May 11, 2020 | 30.53 | 31.21 | 30.50 | 30.77 | 202,682 | -0.16(-0.50%) |
May 08, 2020 | 30.97 | 30.97 | 30.54 | 30.93 | 313,098 | +0.44(+1.45%) |
May 07, 2020 | 30.83 | 30.96 | 30.43 | 30.49 | 376,508 | +0.14(+0.45%) |
May 06, 2020 | 30.87 | 30.87 | 30.35 | 30.35 | 229,875 | -0.17(-0.57%) |
May 05, 2020 | 30.39 | 30.79 | 30.34 | 30.52 | 195,282 | +0.33(+1.09%) |
May 04, 2020 | 29.96 | 30.19 | 29.49 | 30.19 | 207,549 | +0.24(+0.80%) |
May 01, 2020 | 30.35 | 30.35 | 29.80 | 29.95 | 197,986 | -0.66(-2.16%) |
Apr 30, 2020 | 30.69 | 30.71 | 30.26 | 30.61 | 313,852 | -0.06(-0.18%) |
Apr 29, 2020 | 31.84 | 32.12 | 30.65 | 30.67 | 364,451 | -0.41(-1.33%) |
Apr 28, 2020 | 31.94 | 32.08 | 31.08 | 31.08 | 384,412 | -0.48(-1.51%) |
Apr 27, 2020 | 31.15 | 31.59 | 31.07 | 31.56 | 326,600 | +0.78(+2.54%) |
Apr 24, 2020 | 30.86 | 31.13 | 30.49 | 30.78 | 370,054 | -0.13(-0.42%) |
Apr 23, 2020 | 31.17 | 31.30 | 30.77 | 30.91 | 194,180 | +0.01(+0.03%) |
Apr 22, 2020 | 30.66 | 31.10 | 30.39 | 30.90 | 245,753 | +0.76(+2.53%) |
Apr 21, 2020 | 30.07 | 30.28 | 29.62 | 30.14 | 220,844 | -0.20(-0.67%) |
Apr 20, 2020 | 30.64 | 30.76 | 30.34 | 30.34 | 152,760 | -0.71(-2.28%) |
Apr 17, 2020 | 31.10 | 31.15 | 30.37 | 31.05 | 325,513 | +0.57(+1.87%) |
Apr 16, 2020 | 30.03 | 30.53 | 29.91 | 30.48 | 263,309 | +0.62(+2.06%) |
Apr 15, 2020 | 29.84 | 30.18 | 29.64 | 29.86 | 301,409 | -0.80(-2.61%) |
Apr 14, 2020 | 30.07 | 30.73 | 30.07 | 30.66 | 268,204 | +1.23(+4.18%) |
Apr 13, 2020 | 30.60 | 30.60 | 29.22 | 29.43 | 233,229 | -1.17(-3.81%) |
Apr 09, 2020 | 29.83 | 30.79 | 29.83 | 30.60 | 325,731 | +0.95(+3.19%) |
Apr 08, 2020 | 28.49 | 29.73 | 28.01 | 29.65 | 270,611 | +1.64(+5.87%) |
Apr 07, 2020 | 30.04 | 30.04 | 28.01 | 28.01 | 304,498 | -0.75(-2.62%) |
Apr 06, 2020 | 28.71 | 28.81 | 28.24 | 28.76 | 1,828,663 | +1.19(+4.33%) |
Apr 03, 2020 | 27.69 | 27.92 | 27.01 | 27.57 | 264,636 | -0.13(-0.46%) |
Apr 02, 2020 | 26.67 | 27.78 | 26.67 | 27.69 | 126,187 | +0.73(+2.72%) |
Apr 01, 2020 | 27.03 | 27.41 | 26.50 | 26.96 | 668,287 | -1.18(-4.18%) |
Mar 31, 2020 | 28.83 | 28.83 | 27.67 | 28.13 | 257,172 | -0.46(-1.61%) |
Mar 30, 2020 | 27.33 | 28.78 | 27.23 | 28.59 | 213,584 | +1.42(+5.22%) |
Mar 27, 2020 | 27.05 | 27.66 | 26.56 | 27.18 | 334,552 | -0.38(-1.38%) |
Mar 26, 2020 | 26.23 | 27.65 | 25.89 | 27.56 | 412,602 | +2.02(+7.91%) |
Mar 25, 2020 | 24.86 | 26.75 | 24.56 | 25.54 | 2,014,962 | +1.02(+4.16%) |
Mar 24, 2020 | 23.68 | 24.76 | 23.32 | 24.52 | 213,338 | +1.97(+8.71%) |
Mar 23, 2020 | 23.66 | 23.87 | 22.03 | 22.55 | 186,920 | -1.51(-6.27%) |
Mar 20, 2020 | 25.50 | 25.70 | 23.85 | 24.06 | 284,405 | -1.51(-5.89%) |
Mar 19, 2020 | 25.94 | 26.06 | 25.22 | 25.57 | 183,192 | -0.58(-2.23%) |
Mar 18, 2020 | 26.03 | 27.17 | 25.19 | 26.15 | 231,800 | -1.42(-5.16%) |
Mar 17, 2020 | 26.56 | 27.99 | 25.84 | 27.58 | 281,197 | +1.05(+3.95%) |
Mar 16, 2020 | 26.38 | 27.80 | 26.11 | 26.53 | 298,550 | -2.97(-10.05%) |
Mar 13, 2020 | 28.31 | 29.49 | 27.17 | 29.49 | 275,751 | +2.77(+10.39%) |
Mar 12, 2020 | 27.38 | 28.30 | 26.47 | 26.72 | 456,142 | -2.73(-9.27%) |
Mar 11, 2020 | 30.05 | 30.05 | 29.04 | 29.45 | 284,215 | -1.19(-3.87%) |
Mar 10, 2020 | 29.99 | 30.63 | 28.84 | 30.63 | 219,666 | +1.65(+5.70%) |
Mar 09, 2020 | 28.78 | 30.09 | 28.75 | 28.98 | 234,262 | -2.25(-7.22%) |
Mar 06, 2020 | 31.01 | 31.34 | 30.24 | 31.24 | 168,386 | -0.58(-1.84%) |
Mar 05, 2020 | 32.17 | 32.37 | 31.49 | 31.82 | 160,186 | -0.91(-2.79%) |
Mar 04, 2020 | 31.98 | 32.76 | 31.95 | 32.73 | 164,735 | +1.15(+3.64%) |
Mar 03, 2020 | 31.65 | 32.40 | 31.11 | 31.58 | 367,223 | +0.06(+0.20%) |