Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.77 | 31.82 | 30.80 | 31.44 | 16,563 | -0.36(-1.14%) |
May 28, 2020 | 31.73 | 32.76 | 31.53 | 31.81 | 12,494 | +0.28(+0.87%) |
May 27, 2020 | 31.74 | 32.15 | 31.15 | 31.53 | 20,838 | +0.25(+0.79%) |
May 26, 2020 | 31.94 | 31.94 | 31.28 | 31.28 | 10,318 | +0.22(+0.71%) |
May 22, 2020 | 31.08 | 31.36 | 30.55 | 31.06 | 8,338 | +0.25(+0.81%) |
May 21, 2020 | 30.93 | 31.19 | 30.09 | 30.81 | 7,522 | -0.47(-1.50%) |
May 20, 2020 | 31.07 | 31.42 | 30.61 | 31.28 | 11,176 | +0.91(+2.98%) |
May 19, 2020 | 31.58 | 31.58 | 30.17 | 30.38 | 10,804 | -1.04(-3.31%) |
May 18, 2020 | 30.78 | 31.51 | 30.78 | 31.42 | 24,272 | +1.32(+4.39%) |
May 15, 2020 | 28.99 | 30.09 | 28.99 | 30.09 | 12,732 | +1.16(+4.02%) |
May 14, 2020 | 29.17 | 29.19 | 28.68 | 28.93 | 15,618 | -0.64(-2.16%) |
May 13, 2020 | 30.55 | 30.81 | 29.24 | 29.57 | 11,923 | -1.04(-3.40%) |
May 12, 2020 | 31.87 | 32.13 | 30.61 | 30.61 | 18,972 | -1.29(-4.06%) |
May 11, 2020 | 32.35 | 32.35 | 31.59 | 31.91 | 21,327 | -0.45(-1.39%) |
May 08, 2020 | 32.54 | 32.54 | 32.03 | 32.35 | 23,385 | +0.26(+0.80%) |
May 07, 2020 | 31.69 | 32.10 | 31.53 | 32.10 | 9,808 | +0.88(+2.82%) |
May 06, 2020 | 31.44 | 31.70 | 30.96 | 31.22 | 10,127 | +0.15(+0.48%) |
May 05, 2020 | 32.28 | 32.83 | 31.07 | 31.07 | 22,302 | -1.08(-3.37%) |
May 04, 2020 | 32.72 | 33.03 | 31.72 | 32.15 | 22,349 | -0.90(-2.72%) |
May 01, 2020 | 32.57 | 33.20 | 32.57 | 33.05 | 22,477 | +0.11(+0.35%) |
Apr 30, 2020 | 31.61 | 33.03 | 31.30 | 32.94 | 34,457 | +0.80(+2.49%) |
Apr 29, 2020 | 31.53 | 32.91 | 31.21 | 32.13 | 27,465 | +1.16(+3.75%) |
Apr 28, 2020 | 30.74 | 31.25 | 30.66 | 30.97 | 16,677 | +0.16(+0.51%) |
Apr 27, 2020 | 30.98 | 31.10 | 30.64 | 30.81 | 20,780 | -0.12(-0.40%) |
Apr 24, 2020 | 30.74 | 31.01 | 30.46 | 30.94 | 10,103 | +0.15(+0.49%) |
Apr 23, 2020 | 31.02 | 31.02 | 30.43 | 30.79 | 15,879 | -0.04(-0.14%) |
Apr 22, 2020 | 30.75 | 31.01 | 30.36 | 30.83 | 43,779 | +0.70(+2.34%) |
Apr 21, 2020 | 29.51 | 30.67 | 29.13 | 30.13 | 75,577 | +0.12(+0.41%) |
Apr 20, 2020 | 30.55 | 30.55 | 29.61 | 30.00 | 13,404 | -0.92(-2.96%) |
Apr 17, 2020 | 29.94 | 31.47 | 29.39 | 30.92 | 28,039 | +1.15(+3.88%) |
Apr 16, 2020 | 28.61 | 29.91 | 28.40 | 29.77 | 33,365 | +1.15(+4.03%) |
Apr 15, 2020 | 28.66 | 29.36 | 28.22 | 28.61 | 26,318 | -0.71(-2.43%) |
Apr 14, 2020 | 29.18 | 29.92 | 28.99 | 29.32 | 44,211 | +0.62(+2.15%) |
Apr 13, 2020 | 29.31 | 29.32 | 28.56 | 28.71 | 9,361 | -0.52(-1.78%) |
Apr 09, 2020 | 29.03 | 29.40 | 28.32 | 29.23 | 43,933 | +0.13(+0.45%) |
Apr 08, 2020 | 29.43 | 29.43 | 28.19 | 29.10 | 40,496 | -0.06(-0.21%) |
Apr 07, 2020 | 29.94 | 29.94 | 28.42 | 29.16 | 27,012 | -0.14(-0.48%) |
Apr 06, 2020 | 29.51 | 29.51 | 28.58 | 29.30 | 22,728 | +0.76(+2.65%) |
Apr 03, 2020 | 29.01 | 29.02 | 27.87 | 28.54 | 33,034 | -0.70(-2.41%) |
Apr 02, 2020 | 28.20 | 29.51 | 28.05 | 29.25 | 25,621 | +0.67(+2.34%) |
Apr 01, 2020 | 28.21 | 29.19 | 27.93 | 28.58 | 33,699 | -0.88(-2.99%) |
Mar 31, 2020 | 29.13 | 29.51 | 28.72 | 29.46 | 29,528 | +0.10(+0.33%) |
Mar 30, 2020 | 29.47 | 29.47 | 28.42 | 29.36 | 18,375 | +0.44(+1.52%) |
Mar 27, 2020 | 27.97 | 29.11 | 27.97 | 28.92 | 18,050 | +0.17(+0.58%) |
Mar 26, 2020 | 29.05 | 29.10 | 27.91 | 28.75 | 38,632 | -0.38(-1.30%) |
Mar 25, 2020 | 28.63 | 29.47 | 27.64 | 29.13 | 28,769 | +0.78(+2.73%) |
Mar 24, 2020 | 27.84 | 28.36 | 27.12 | 28.36 | 34,346 | +1.39(+5.16%) |
Mar 23, 2020 | 27.52 | 28.35 | 26.38 | 26.96 | 28,032 | -0.95(-3.41%) |
Mar 20, 2020 | 27.10 | 27.92 | 25.71 | 27.92 | 43,933 | +0.66(+2.42%) |
Mar 19, 2020 | 27.13 | 28.39 | 26.44 | 27.25 | 36,247 | -0.51(-1.84%) |
Mar 18, 2020 | 30.71 | 30.71 | 26.72 | 27.77 | 31,331 | -3.82(-12.10%) |
Mar 17, 2020 | 26.21 | 31.69 | 25.84 | 31.59 | 36,786 | +6.11(+24.00%) |
Mar 16, 2020 | 26.31 | 26.79 | 25.13 | 25.48 | 29,245 | -1.72(-6.32%) |
Mar 13, 2020 | 27.18 | 27.92 | 26.50 | 27.19 | 32,921 | +0.90(+3.42%) |
Mar 12, 2020 | 26.30 | 27.25 | 25.66 | 26.29 | 39,538 | -0.89(-3.27%) |
Mar 11, 2020 | 26.96 | 27.65 | 26.36 | 27.18 | 20,379 | -0.65(-2.34%) |
Mar 10, 2020 | 27.54 | 27.84 | 26.49 | 27.84 | 17,486 | +0.40(+1.44%) |
Mar 09, 2020 | 27.40 | 28.31 | 26.87 | 27.44 | 18,095 | -0.85(-2.99%) |
Mar 06, 2020 | 26.34 | 28.29 | 26.05 | 28.29 | 13,395 | +1.72(+6.47%) |
Mar 05, 2020 | 27.41 | 27.86 | 25.28 | 26.57 | 11,122 | -1.43(-5.10%) |
Mar 04, 2020 | 27.01 | 28.01 | 26.89 | 27.99 | 11,394 | +1.54(+5.83%) |
Mar 03, 2020 | 27.65 | 28.97 | 26.44 | 26.45 | 12,737 | -1.00(-3.66%) |