Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.59 | 32.76 | 32.56 | 32.74 | 137,346 | +0.08(+0.25%) |
May 28, 2020 | 32.72 | 32.77 | 32.58 | 32.66 | 177,790 | +0.02(+0.06%) |
May 27, 2020 | 32.50 | 32.66 | 32.47 | 32.64 | 654,837 | +0.14(+0.42%) |
May 26, 2020 | 32.43 | 32.55 | 32.38 | 32.51 | 224,039 | +0.21(+0.65%) |
May 22, 2020 | 32.31 | 32.31 | 32.18 | 32.30 | 42,235 | -0.03(-0.08%) |
May 21, 2020 | 32.38 | 32.49 | 32.23 | 32.32 | 113,025 | +0.01(+0.03%) |
May 20, 2020 | 32.27 | 32.38 | 32.22 | 32.31 | 133,436 | +0.18(+0.57%) |
May 19, 2020 | 32.09 | 32.22 | 32.06 | 32.13 | 166,172 | -0.05(-0.14%) |
May 18, 2020 | 32.15 | 32.22 | 32.08 | 32.18 | 256,170 | +0.31(+0.97%) |
May 15, 2020 | 31.84 | 31.87 | 31.73 | 31.87 | 51,779 | +0.03(+0.09%) |
May 14, 2020 | 31.65 | 31.84 | 31.51 | 31.84 | 89,486 | +0.08(+0.26%) |
May 13, 2020 | 31.94 | 31.94 | 31.69 | 31.76 | 150,703 | -0.10(-0.31%) |
May 12, 2020 | 31.99 | 32.07 | 31.86 | 31.86 | 396,243 | -0.15(-0.46%) |
May 11, 2020 | 31.90 | 32.02 | 31.90 | 32.00 | 137,394 | +0.02(+0.06%) |
May 08, 2020 | 31.93 | 32.06 | 31.93 | 31.99 | 281,166 | +0.08(+0.26%) |
May 07, 2020 | 31.77 | 31.95 | 31.77 | 31.90 | 148,159 | +0.21(+0.66%) |
May 06, 2020 | 31.87 | 31.90 | 31.68 | 31.70 | 101,388 | -0.16(-0.51%) |
May 05, 2020 | 31.81 | 31.96 | 31.81 | 31.86 | 316,895 | +0.05(+0.14%) |
May 04, 2020 | 31.77 | 31.81 | 31.68 | 31.81 | 330,232 | +0.05(+0.14%) |
May 01, 2020 | 31.81 | 31.93 | 31.68 | 31.77 | 819,877 | -0.31(-0.96%) |
Apr 30, 2020 | 32.00 | 32.15 | 31.94 | 32.08 | 191,710 | -0.14(-0.42%) |
Apr 29, 2020 | 32.16 | 32.29 | 32.07 | 32.21 | 432,732 | +0.30(+0.94%) |
Apr 28, 2020 | 31.97 | 32.18 | 31.86 | 31.91 | 335,631 | +0.01(+0.03%) |
Apr 27, 2020 | 31.88 | 31.94 | 31.81 | 31.90 | 461,269 | +0.12(+0.37%) |
Apr 24, 2020 | 31.76 | 31.80 | 31.64 | 31.79 | 76,132 | +0.06(+0.20%) |
Apr 23, 2020 | 31.58 | 31.84 | 31.58 | 31.72 | 73,193 | +0.06(+0.20%) |
Apr 22, 2020 | 31.65 | 31.75 | 31.56 | 31.66 | 87,761 | +0.17(+0.55%) |
Apr 21, 2020 | 31.63 | 31.70 | 31.35 | 31.49 | 249,290 | -0.21(-0.66%) |
Apr 20, 2020 | 31.69 | 31.85 | 31.66 | 31.70 | 300,702 | -0.19(-0.60%) |
Apr 17, 2020 | 31.78 | 31.98 | 31.72 | 31.89 | 441,852 | +0.23(+0.72%) |
Apr 16, 2020 | 31.67 | 31.74 | 31.59 | 31.66 | 396,903 | +0.00(+0.00%) |
Apr 15, 2020 | 31.54 | 31.73 | 31.49 | 31.66 | 159,281 | -0.16(-0.51%) |
Apr 14, 2020 | 31.66 | 31.85 | 31.66 | 31.82 | 121,353 | +0.36(+1.16%) |
Apr 13, 2020 | 31.70 | 31.70 | 31.42 | 31.46 | 247,501 | -0.25(-0.80%) |
Apr 09, 2020 | 31.44 | 31.79 | 31.44 | 31.71 | 126,557 | +0.39(+1.25%) |
Apr 08, 2020 | 31.05 | 31.40 | 31.03 | 31.32 | 156,670 | +0.23(+0.73%) |
Apr 07, 2020 | 31.34 | 31.34 | 30.99 | 31.09 | 268,193 | +0.01(+0.03%) |
Apr 06, 2020 | 30.82 | 31.09 | 30.71 | 31.09 | 312,627 | +0.69(+2.28%) |
Apr 03, 2020 | 30.60 | 30.68 | 30.31 | 30.39 | 87,777 | -0.29(-0.95%) |
Apr 02, 2020 | 30.51 | 30.68 | 30.31 | 30.68 | 125,663 | +0.28(+0.93%) |
Apr 01, 2020 | 30.49 | 30.73 | 30.36 | 30.40 | 300,886 | -0.27(-0.89%) |
Mar 31, 2020 | 30.92 | 30.93 | 30.66 | 30.67 | 94,838 | -0.18(-0.59%) |
Mar 30, 2020 | 30.62 | 30.88 | 30.59 | 30.85 | 150,022 | +0.25(+0.83%) |
Mar 27, 2020 | 30.47 | 30.85 | 30.40 | 30.60 | 377,410 | -0.22(-0.71%) |
Mar 26, 2020 | 30.18 | 30.84 | 30.18 | 30.82 | 289,066 | +0.76(+2.54%) |
Mar 25, 2020 | 29.68 | 30.26 | 29.44 | 30.06 | 180,712 | +0.46(+1.56%) |
Mar 24, 2020 | 29.22 | 29.71 | 29.14 | 29.59 | 272,497 | +0.68(+2.36%) |
Mar 23, 2020 | 28.59 | 29.15 | 28.25 | 28.91 | 412,196 | +0.20(+0.70%) |
Mar 20, 2020 | 28.91 | 29.26 | 28.50 | 28.71 | 160,237 | +0.09(+0.32%) |
Mar 19, 2020 | 28.42 | 28.92 | 28.29 | 28.62 | 852,949 | -0.03(-0.12%) |
Mar 18, 2020 | 29.13 | 29.41 | 27.73 | 28.66 | 358,150 | -1.08(-3.64%) |
Mar 17, 2020 | 29.69 | 29.94 | 29.43 | 29.74 | 372,794 | -0.05(-0.18%) |
Mar 16, 2020 | 29.65 | 30.07 | 28.61 | 29.79 | 694,995 | -0.93(-3.02%) |
Mar 13, 2020 | 29.98 | 30.72 | 29.87 | 30.72 | 238,208 | +0.65(+2.17%) |
Mar 12, 2020 | 30.74 | 30.82 | 26.33 | 30.06 | 507,811 | -1.39(-4.42%) |
Mar 11, 2020 | 32.03 | 32.05 | 31.44 | 31.45 | 230,184 | -0.80(-2.48%) |
Mar 10, 2020 | 32.37 | 32.38 | 32.02 | 32.25 | 440,419 | +0.16(+0.51%) |
Mar 09, 2020 | 32.56 | 32.56 | 32.07 | 32.09 | 222,319 | -0.80(-2.43%) |
Mar 06, 2020 | 32.73 | 32.91 | 32.72 | 32.89 | 90,305 | -0.04(-0.11%) |
Mar 05, 2020 | 32.94 | 33.14 | 32.83 | 32.93 | 91,486 | -0.17(-0.52%) |
Mar 04, 2020 | 33.00 | 33.13 | 32.91 | 33.10 | 89,152 | +0.29(+0.89%) |
Mar 03, 2020 | 32.93 | 33.20 | 32.73 | 32.81 | 149,446 | -0.03(-0.10%) |