Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.57 | 31.20 | 30.56 | 31.10 | 828,355 | +0.39(+1.28%) |
May 28, 2020 | 30.58 | 31.37 | 30.38 | 30.71 | 882,131 | +0.12(+0.38%) |
May 27, 2020 | 30.41 | 30.84 | 29.58 | 30.59 | 1,014,651 | +0.18(+0.59%) |
May 26, 2020 | 30.32 | 30.88 | 30.03 | 30.42 | 814,186 | +0.73(+2.47%) |
May 22, 2020 | 30.24 | 30.24 | 29.18 | 29.68 | 931,145 | -0.49(-1.63%) |
May 21, 2020 | 28.93 | 30.74 | 28.92 | 30.17 | 752,567 | +1.20(+4.13%) |
May 20, 2020 | 29.34 | 29.74 | 28.89 | 28.98 | 682,531 | -0.20(-0.67%) |
May 19, 2020 | 28.05 | 29.51 | 27.98 | 29.17 | 435,451 | +1.19(+4.25%) |
May 18, 2020 | 27.08 | 28.35 | 27.08 | 27.98 | 602,853 | +1.03(+3.81%) |
May 15, 2020 | 26.62 | 27.33 | 26.62 | 26.96 | 324,027 | +0.21(+0.77%) |
May 14, 2020 | 26.45 | 26.86 | 25.61 | 26.75 | 536,548 | +0.21(+0.77%) |
May 13, 2020 | 26.86 | 27.44 | 25.84 | 26.54 | 896,763 | -0.27(-1.00%) |
May 12, 2020 | 28.14 | 28.14 | 26.81 | 26.81 | 665,084 | -0.59(-2.15%) |
May 11, 2020 | 27.33 | 27.82 | 27.30 | 27.40 | 773,300 | +0.13(+0.49%) |
May 08, 2020 | 26.92 | 27.34 | 26.69 | 27.27 | 586,984 | +0.67(+2.52%) |
May 07, 2020 | 26.96 | 27.64 | 26.42 | 26.60 | 1,198,548 | -0.45(-1.65%) |
May 06, 2020 | 27.06 | 27.46 | 26.43 | 27.05 | 749,514 | -0.18(-0.66%) |
May 05, 2020 | 28.04 | 29.28 | 27.05 | 27.22 | 818,423 | -0.80(-2.87%) |
May 04, 2020 | 28.85 | 28.93 | 27.68 | 28.03 | 953,397 | -0.91(-3.15%) |
May 01, 2020 | 29.46 | 29.46 | 28.37 | 28.94 | 424,579 | -0.71(-2.38%) |
Apr 30, 2020 | 29.88 | 30.18 | 29.07 | 29.65 | 711,533 | -0.19(-0.63%) |
Apr 29, 2020 | 29.58 | 30.25 | 28.91 | 29.83 | 1,158,837 | +0.39(+1.34%) |
Apr 28, 2020 | 30.36 | 30.51 | 29.33 | 29.44 | 625,017 | -0.69(-2.28%) |
Apr 27, 2020 | 29.82 | 30.58 | 29.82 | 30.13 | 423,699 | +0.61(+2.06%) |
Apr 24, 2020 | 29.07 | 29.66 | 28.69 | 29.52 | 771,983 | +0.47(+1.63%) |
Apr 23, 2020 | 28.64 | 29.66 | 28.42 | 29.05 | 463,765 | +0.44(+1.53%) |
Apr 22, 2020 | 29.24 | 29.38 | 28.14 | 28.61 | 809,166 | -0.32(-1.11%) |
Apr 21, 2020 | 29.38 | 29.89 | 28.47 | 28.93 | 344,567 | -0.63(-2.12%) |
Apr 20, 2020 | 29.52 | 30.17 | 29.47 | 29.56 | 425,559 | -0.06(-0.21%) |
Apr 17, 2020 | 29.38 | 29.88 | 28.79 | 29.62 | 579,602 | +0.72(+2.47%) |
Apr 16, 2020 | 29.56 | 29.96 | 28.72 | 28.91 | 890,342 | -0.46(-1.58%) |
Apr 15, 2020 | 28.41 | 29.74 | 28.20 | 29.37 | 972,024 | +0.84(+2.95%) |
Apr 14, 2020 | 28.52 | 28.99 | 28.21 | 28.53 | 758,297 | +0.69(+2.47%) |
Apr 13, 2020 | 29.11 | 29.11 | 27.79 | 27.84 | 872,275 | -1.31(-4.48%) |
Apr 09, 2020 | 31.08 | 31.08 | 28.89 | 29.15 | 1,220,163 | -1.93(-6.21%) |
Apr 08, 2020 | 30.20 | 31.11 | 29.66 | 31.08 | 890,659 | +0.90(+2.99%) |
Apr 07, 2020 | 29.75 | 30.78 | 28.47 | 30.17 | 1,158,647 | +0.78(+2.65%) |
Apr 06, 2020 | 28.50 | 29.75 | 28.06 | 29.40 | 880,904 | +1.40(+5.01%) |
Apr 03, 2020 | 27.94 | 28.91 | 27.59 | 27.99 | 1,529,203 | -0.04(-0.16%) |
Apr 02, 2020 | 29.25 | 29.39 | 27.34 | 28.04 | 955,539 | -1.49(-5.06%) |
Apr 01, 2020 | 28.61 | 29.83 | 27.86 | 29.53 | 936,387 | +0.28(+0.95%) |
Mar 31, 2020 | 28.74 | 30.12 | 28.05 | 29.25 | 1,186,321 | +0.94(+3.32%) |
Mar 30, 2020 | 27.55 | 29.28 | 27.55 | 28.31 | 1,202,519 | +1.06(+3.90%) |
Mar 27, 2020 | 26.28 | 27.48 | 25.61 | 27.25 | 731,941 | +0.52(+1.94%) |
Mar 26, 2020 | 25.41 | 26.90 | 24.89 | 26.73 | 1,351,016 | +1.48(+5.88%) |
Mar 25, 2020 | 25.90 | 26.33 | 25.13 | 25.25 | 1,013,899 | -0.68(-2.62%) |
Mar 24, 2020 | 25.25 | 26.49 | 24.86 | 25.93 | 1,128,466 | +1.43(+5.84%) |
Mar 23, 2020 | 25.82 | 26.41 | 24.24 | 24.50 | 1,052,756 | -1.31(-5.09%) |
Mar 20, 2020 | 27.81 | 28.31 | 25.37 | 25.81 | 1,689,259 | -1.99(-7.17%) |
Mar 19, 2020 | 29.92 | 30.42 | 27.67 | 27.81 | 2,075,483 | -2.29(-7.61%) |
Mar 18, 2020 | 29.84 | 31.10 | 27.96 | 30.09 | 1,220,785 | -0.34(-1.12%) |
Mar 17, 2020 | 29.62 | 30.70 | 27.96 | 30.43 | 1,996,201 | +1.01(+3.43%) |
Mar 16, 2020 | 30.40 | 31.43 | 28.92 | 29.42 | 3,471,922 | -1.82(-5.84%) |
Mar 13, 2020 | 27.65 | 31.42 | 27.27 | 31.25 | 2,669,953 | +4.15(+15.31%) |
Mar 12, 2020 | 26.12 | 27.44 | 25.53 | 27.10 | 1,868,965 | +0.18(+0.66%) |
Mar 11, 2020 | 25.88 | 27.13 | 25.40 | 26.92 | 1,469,477 | +0.74(+2.83%) |
Mar 10, 2020 | 26.26 | 26.55 | 25.33 | 26.18 | 1,178,849 | +0.24(+0.93%) |
Mar 09, 2020 | 24.94 | 26.38 | 24.41 | 25.94 | 1,114,235 | +0.12(+0.45%) |
Mar 06, 2020 | 25.28 | 25.91 | 25.01 | 25.82 | 1,312,551 | +0.09(+0.35%) |
Mar 05, 2020 | 26.74 | 26.78 | 25.19 | 25.73 | 907,556 | -1.30(-4.80%) |
Mar 04, 2020 | 27.29 | 27.38 | 26.12 | 27.03 | 1,112,278 | +0.13(+0.47%) |
Mar 03, 2020 | 27.29 | 28.05 | 26.34 | 26.90 | 1,384,053 | -0.54(-1.95%) |