Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.75 | 32.52 | 31.75 | 32.52 | 74,000 | +0.70(+2.21%) |
May 28, 2020 | 31.60 | 32.40 | 31.60 | 31.82 | 122,190 | -0.17(-0.53%) |
May 27, 2020 | 31.99 | 31.99 | 30.93 | 31.99 | 108,390 | -0.21(-0.65%) |
May 26, 2020 | 32.88 | 32.90 | 32.20 | 32.20 | 96,345 | -0.07(-0.22%) |
May 22, 2020 | 32.26 | 32.32 | 31.88 | 32.27 | 89,000 | -0.03(-0.09%) |
May 21, 2020 | 32.45 | 32.66 | 32.02 | 32.30 | 137,465 | -0.18(-0.56%) |
May 20, 2020 | 32.33 | 32.57 | 32.17 | 32.48 | 260,960 | +0.68(+2.12%) |
May 19, 2020 | 31.70 | 32.18 | 31.69 | 31.80 | 102,590 | +0.23(+0.72%) |
May 18, 2020 | 31.53 | 31.80 | 31.37 | 31.57 | 171,765 | +0.58(+1.88%) |
May 15, 2020 | 30.39 | 30.99 | 30.31 | 30.99 | 116,500 | +0.48(+1.57%) |
May 14, 2020 | 29.93 | 30.51 | 29.63 | 30.51 | 124,690 | +0.18(+0.60%) |
May 13, 2020 | 30.61 | 30.94 | 29.76 | 30.33 | 199,065 | -0.32(-1.03%) |
May 12, 2020 | 31.34 | 31.44 | 30.61 | 30.64 | 179,325 | -0.49(-1.59%) |
May 11, 2020 | 30.73 | 31.30 | 30.67 | 31.14 | 173,190 | +0.40(+1.31%) |
May 08, 2020 | 30.67 | 30.90 | 30.54 | 30.74 | 148,000 | +0.39(+1.27%) |
May 07, 2020 | 30.25 | 30.42 | 30.06 | 30.35 | 274,080 | +0.64(+2.15%) |
May 06, 2020 | 29.54 | 29.94 | 29.46 | 29.71 | 167,735 | +0.49(+1.68%) |
May 05, 2020 | 29.00 | 29.53 | 29.00 | 29.22 | 71,075 | +0.52(+1.83%) |
May 04, 2020 | 28.07 | 28.70 | 28.07 | 28.70 | 149,130 | +0.29(+1.01%) |
May 01, 2020 | 28.48 | 28.82 | 28.16 | 28.41 | 114,000 | -0.93(-3.18%) |
Apr 30, 2020 | 29.21 | 29.58 | 29.10 | 29.34 | 110,105 | -0.01(-0.04%) |
Apr 29, 2020 | 28.99 | 29.51 | 28.75 | 29.35 | 136,140 | +1.01(+3.55%) |
Apr 28, 2020 | 29.33 | 29.33 | 28.34 | 28.35 | 97,965 | -0.61(-2.11%) |
Apr 27, 2020 | 29.20 | 29.20 | 28.90 | 28.96 | 338,875 | +0.22(+0.75%) |
Apr 24, 2020 | 28.51 | 28.83 | 28.30 | 28.74 | 187,000 | +0.28(+0.97%) |
Apr 23, 2020 | 28.65 | 28.84 | 28.36 | 28.47 | 148,505 | -0.02(-0.08%) |
Apr 22, 2020 | 28.20 | 28.61 | 28.15 | 28.49 | 79,460 | +0.77(+2.80%) |
Apr 21, 2020 | 28.45 | 28.45 | 27.40 | 27.71 | 174,805 | -0.87(-3.04%) |
Apr 20, 2020 | 28.25 | 28.94 | 28.25 | 28.58 | 246,410 | +0.10(+0.35%) |
Apr 17, 2020 | 28.89 | 28.89 | 28.20 | 28.48 | 216,500 | +0.00(+0.01%) |
Apr 16, 2020 | 28.26 | 28.61 | 28.08 | 28.48 | 212,650 | +0.58(+2.07%) |
Apr 15, 2020 | 27.24 | 28.07 | 27.24 | 27.90 | 137,800 | +0.16(+0.59%) |
Apr 14, 2020 | 27.42 | 27.99 | 27.40 | 27.74 | 352,860 | +0.89(+3.31%) |
Apr 13, 2020 | 26.26 | 26.87 | 26.26 | 26.85 | 284,275 | +0.41(+1.55%) |
Apr 09, 2020 | 26.54 | 26.73 | 26.24 | 26.44 | 224,000 | +0.21(+0.79%) |
Apr 08, 2020 | 25.91 | 26.29 | 25.91 | 26.23 | 95,670 | +0.44(+1.71%) |
Apr 07, 2020 | 26.47 | 26.47 | 25.75 | 25.79 | 141,485 | +0.11(+0.44%) |
Apr 06, 2020 | 24.99 | 25.72 | 24.84 | 25.68 | 178,660 | +1.63(+6.77%) |
Apr 03, 2020 | 24.25 | 24.42 | 23.73 | 24.05 | 322,500 | -0.25(-1.05%) |
Apr 02, 2020 | 24.15 | 24.60 | 23.98 | 24.30 | 412,560 | +0.10(+0.42%) |
Apr 01, 2020 | 24.58 | 24.78 | 24.01 | 24.20 | 145,260 | -0.95(-3.77%) |
Mar 31, 2020 | 25.00 | 25.70 | 25.00 | 25.15 | 261,875 | -0.02(-0.06%) |
Mar 30, 2020 | 24.60 | 25.17 | 24.47 | 25.17 | 554,325 | +0.66(+2.70%) |
Mar 27, 2020 | 24.76 | 25.04 | 24.40 | 24.50 | 161,500 | -0.87(-3.43%) |
Mar 26, 2020 | 24.62 | 25.37 | 24.60 | 25.37 | 227,970 | +1.00(+4.12%) |
Mar 25, 2020 | 24.65 | 25.32 | 24.10 | 24.37 | 272,025 | +0.00(+0.00%) |
Mar 24, 2020 | 24.28 | 24.48 | 23.87 | 24.37 | 194,530 | +1.31(+5.66%) |
Mar 23, 2020 | 22.69 | 23.23 | 22.20 | 23.06 | 585,855 | +0.33(+1.45%) |
Mar 20, 2020 | 23.78 | 24.00 | 22.66 | 22.73 | 190,500 | -0.38(-1.66%) |
Mar 19, 2020 | 22.48 | 23.76 | 22.13 | 23.12 | 216,020 | +0.53(+2.33%) |
Mar 18, 2020 | 22.23 | 22.99 | 21.62 | 22.59 | 154,600 | -0.84(-3.59%) |
Mar 17, 2020 | 22.86 | 23.91 | 21.99 | 23.43 | 227,115 | +1.03(+4.62%) |
Mar 16, 2020 | 22.84 | 23.92 | 22.32 | 22.40 | 306,315 | -2.55(-10.23%) |
Mar 13, 2020 | 24.68 | 24.98 | 23.61 | 24.95 | 194,500 | +1.36(+5.76%) |
Mar 12, 2020 | 23.93 | 24.62 | 23.00 | 23.59 | 398,490 | -2.33(-8.98%) |
Mar 11, 2020 | 26.35 | 26.67 | 25.57 | 25.92 | 213,705 | -1.23(-4.54%) |
Mar 10, 2020 | 26.75 | 27.15 | 26.07 | 27.15 | 191,220 | +1.08(+4.16%) |
Mar 09, 2020 | 25.60 | 26.82 | 25.60 | 26.06 | 322,065 | -1.68(-6.05%) |
Mar 06, 2020 | 27.43 | 27.91 | 27.13 | 27.74 | 107,500 | -0.68(-2.38%) |
Mar 05, 2020 | 28.32 | 28.87 | 28.19 | 28.42 | 63,350 | -0.59(-2.02%) |
Mar 04, 2020 | 28.51 | 29.01 | 28.38 | 29.00 | 65,015 | +0.95(+3.39%) |
Mar 03, 2020 | 28.97 | 29.09 | 27.70 | 28.05 | 140,405 | -0.73(-2.55%) |