Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.85 | 30.59 | 29.61 | 30.39 | 768,010 | +0.11(+0.37%) |
May 28, 2020 | 31.06 | 31.26 | 30.07 | 30.28 | 586,400 | -0.22(-0.71%) |
May 27, 2020 | 30.53 | 30.64 | 29.66 | 30.50 | 574,971 | +0.74(+2.50%) |
May 26, 2020 | 29.85 | 30.52 | 29.63 | 29.75 | 512,578 | +0.65(+2.23%) |
May 22, 2020 | 29.02 | 29.17 | 28.44 | 29.10 | 345,755 | +0.35(+1.23%) |
May 21, 2020 | 29.02 | 29.63 | 28.64 | 28.75 | 570,234 | -0.44(-1.51%) |
May 20, 2020 | 28.82 | 29.28 | 28.52 | 29.19 | 532,841 | +0.89(+3.15%) |
May 19, 2020 | 28.50 | 29.08 | 28.27 | 28.30 | 717,635 | -0.55(-1.89%) |
May 18, 2020 | 27.57 | 29.11 | 27.35 | 28.84 | 901,869 | +2.82(+10.84%) |
May 15, 2020 | 26.12 | 26.15 | 24.83 | 26.02 | 2,362,852 | -0.22(-0.86%) |
May 14, 2020 | 26.09 | 26.25 | 24.77 | 26.25 | 734,856 | -0.44(-1.65%) |
May 13, 2020 | 27.70 | 27.70 | 26.18 | 26.69 | 713,824 | -1.36(-4.84%) |
May 12, 2020 | 29.39 | 29.85 | 28.00 | 28.05 | 650,005 | -1.38(-4.70%) |
May 11, 2020 | 29.85 | 29.93 | 28.58 | 29.43 | 916,166 | -1.12(-3.68%) |
May 08, 2020 | 30.24 | 30.96 | 28.78 | 30.56 | 688,852 | +1.57(+5.43%) |
May 07, 2020 | 29.02 | 29.50 | 28.77 | 28.98 | 539,858 | +0.52(+1.82%) |
May 06, 2020 | 29.33 | 29.44 | 28.45 | 28.46 | 625,134 | -1.00(-3.38%) |
May 05, 2020 | 29.31 | 29.94 | 28.87 | 29.46 | 687,215 | +0.95(+3.34%) |
May 04, 2020 | 28.33 | 28.69 | 28.11 | 28.50 | 616,950 | -0.41(-1.41%) |
May 01, 2020 | 28.64 | 28.98 | 28.20 | 28.91 | 719,591 | -0.32(-1.10%) |
Apr 30, 2020 | 30.30 | 30.30 | 29.17 | 29.23 | 1,209,489 | -1.81(-5.83%) |
Apr 29, 2020 | 31.20 | 31.64 | 30.27 | 31.04 | 808,319 | +0.91(+3.02%) |
Apr 28, 2020 | 29.24 | 30.50 | 29.24 | 30.13 | 641,851 | +1.68(+5.90%) |
Apr 27, 2020 | 28.57 | 28.92 | 28.37 | 28.45 | 758,923 | +0.08(+0.27%) |
Apr 24, 2020 | 28.10 | 28.48 | 27.58 | 28.37 | 465,128 | +0.49(+1.77%) |
Apr 23, 2020 | 27.97 | 28.53 | 27.49 | 27.88 | 584,581 | -0.61(-2.13%) |
Apr 22, 2020 | 28.74 | 28.88 | 28.04 | 28.49 | 684,796 | +0.46(+1.64%) |
Apr 21, 2020 | 26.17 | 28.14 | 26.17 | 28.03 | 599,861 | +0.94(+3.48%) |
Apr 20, 2020 | 28.39 | 28.40 | 26.86 | 27.09 | 758,849 | -1.89(-6.51%) |
Apr 17, 2020 | 28.44 | 29.47 | 28.44 | 28.97 | 636,388 | +1.30(+4.69%) |
Apr 16, 2020 | 28.05 | 28.30 | 26.98 | 27.67 | 658,654 | -0.48(-1.69%) |
Apr 15, 2020 | 28.90 | 29.68 | 28.03 | 28.15 | 668,119 | -2.28(-7.48%) |
Apr 14, 2020 | 30.58 | 30.87 | 29.92 | 30.43 | 585,369 | +0.77(+2.60%) |
Apr 13, 2020 | 30.63 | 30.89 | 29.11 | 29.66 | 763,360 | -1.29(-4.17%) |
Apr 09, 2020 | 30.00 | 31.31 | 29.70 | 30.95 | 825,790 | +1.64(+5.58%) |
Apr 08, 2020 | 29.08 | 29.85 | 28.38 | 29.31 | 776,432 | +0.67(+2.33%) |
Apr 07, 2020 | 29.94 | 30.20 | 28.11 | 28.64 | 683,778 | -0.08(-0.27%) |
Apr 06, 2020 | 28.05 | 28.97 | 27.47 | 28.72 | 810,228 | +1.99(+7.45%) |
Apr 03, 2020 | 26.35 | 27.31 | 26.25 | 26.73 | 544,402 | +0.00(+0.00%) |
Apr 02, 2020 | 25.29 | 27.85 | 24.96 | 26.73 | 732,761 | +1.13(+4.43%) |
Apr 01, 2020 | 28.03 | 28.31 | 25.22 | 25.60 | 778,963 | -3.80(-12.92%) |
Mar 31, 2020 | 29.60 | 29.86 | 28.45 | 29.40 | 849,909 | -0.47(-1.56%) |
Mar 30, 2020 | 28.46 | 29.96 | 28.00 | 29.86 | 938,661 | +1.40(+4.93%) |
Mar 27, 2020 | 26.57 | 29.87 | 26.40 | 28.46 | 936,034 | +0.11(+0.40%) |
Mar 26, 2020 | 26.19 | 28.72 | 25.66 | 28.35 | 686,242 | +2.43(+9.38%) |
Mar 25, 2020 | 24.49 | 27.16 | 23.44 | 25.92 | 1,150,094 | +1.55(+6.36%) |
Mar 24, 2020 | 24.30 | 25.28 | 22.67 | 24.37 | 1,091,596 | +0.93(+3.99%) |
Mar 23, 2020 | 26.79 | 27.50 | 22.30 | 23.43 | 1,236,640 | -3.52(-13.07%) |
Mar 20, 2020 | 25.64 | 28.70 | 24.93 | 26.96 | 3,173,735 | +1.63(+6.42%) |
Mar 19, 2020 | 20.98 | 26.12 | 20.21 | 25.33 | 1,908,149 | +4.03(+18.94%) |
Mar 18, 2020 | 25.36 | 26.12 | 18.29 | 21.30 | 1,388,802 | -5.72(-21.17%) |
Mar 17, 2020 | 23.71 | 27.22 | 22.94 | 27.02 | 1,404,937 | +3.86(+16.67%) |
Mar 16, 2020 | 26.12 | 26.12 | 22.85 | 23.16 | 1,185,065 | -5.13(-18.13%) |
Mar 13, 2020 | 27.03 | 28.30 | 24.48 | 28.29 | 1,550,589 | +2.79(+10.92%) |
Mar 12, 2020 | 26.56 | 27.27 | 25.28 | 25.50 | 1,544,676 | -2.94(-10.34%) |
Mar 11, 2020 | 29.91 | 30.09 | 27.71 | 28.44 | 888,653 | -2.16(-7.06%) |
Mar 10, 2020 | 30.55 | 31.21 | 28.97 | 30.60 | 966,226 | +0.61(+2.03%) |
Mar 09, 2020 | 30.68 | 30.89 | 29.56 | 29.99 | 1,060,041 | -2.61(-8.02%) |
Mar 06, 2020 | 31.53 | 32.68 | 31.14 | 32.61 | 695,321 | +0.24(+0.74%) |
Mar 05, 2020 | 32.55 | 32.79 | 31.93 | 32.37 | 954,240 | -0.88(-2.66%) |
Mar 04, 2020 | 32.13 | 33.40 | 32.13 | 33.25 | 528,580 | +1.47(+4.61%) |
Mar 03, 2020 | 32.19 | 33.08 | 31.67 | 31.78 | 777,824 | -0.46(-1.44%) |