Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.30 | 32.68 | 31.40 | 32.52 | 418,824 | -0.07(-0.21%) |
May 28, 2020 | 34.18 | 34.59 | 32.26 | 32.59 | 283,740 | -1.22(-3.62%) |
May 27, 2020 | 33.45 | 34.13 | 32.52 | 33.81 | 376,969 | +0.85(+2.57%) |
May 26, 2020 | 33.25 | 33.25 | 32.30 | 32.97 | 333,320 | +0.77(+2.40%) |
May 22, 2020 | 30.48 | 32.21 | 30.30 | 32.19 | 195,418 | +1.97(+6.50%) |
May 21, 2020 | 30.52 | 30.67 | 29.87 | 30.23 | 191,148 | -0.35(-1.15%) |
May 20, 2020 | 30.52 | 30.69 | 29.86 | 30.58 | 292,840 | +0.69(+2.30%) |
May 19, 2020 | 31.06 | 31.42 | 29.76 | 29.89 | 273,905 | -1.48(-4.71%) |
May 18, 2020 | 30.04 | 31.80 | 29.81 | 31.37 | 427,140 | +2.38(+8.21%) |
May 15, 2020 | 27.98 | 29.21 | 27.60 | 28.99 | 178,271 | +0.75(+2.65%) |
May 14, 2020 | 27.89 | 28.29 | 27.22 | 28.24 | 243,760 | -0.17(-0.61%) |
May 13, 2020 | 29.01 | 29.01 | 27.83 | 28.42 | 235,960 | -0.59(-2.05%) |
May 12, 2020 | 29.56 | 30.04 | 28.88 | 29.01 | 223,230 | -0.36(-1.24%) |
May 11, 2020 | 29.78 | 30.01 | 28.90 | 29.37 | 234,095 | -0.75(-2.50%) |
May 08, 2020 | 29.80 | 30.28 | 29.28 | 30.13 | 276,789 | +1.03(+3.53%) |
May 07, 2020 | 27.80 | 29.26 | 27.79 | 29.10 | 266,965 | +1.77(+6.47%) |
May 06, 2020 | 28.19 | 28.73 | 27.23 | 27.34 | 251,270 | -0.77(-2.75%) |
May 05, 2020 | 28.48 | 29.75 | 28.08 | 28.11 | 313,983 | +0.08(+0.29%) |
May 04, 2020 | 28.07 | 28.65 | 27.44 | 28.03 | 442,505 | -0.19(-0.68%) |
May 01, 2020 | 31.54 | 31.98 | 27.57 | 28.22 | 555,358 | -4.86(-14.69%) |
Apr 30, 2020 | 34.70 | 35.80 | 32.95 | 33.08 | 538,930 | -3.17(-8.75%) |
Apr 29, 2020 | 35.24 | 37.05 | 35.22 | 36.25 | 1,361,526 | +1.27(+3.64%) |
Apr 28, 2020 | 34.00 | 35.20 | 33.66 | 34.98 | 516,124 | +1.32(+3.91%) |
Apr 27, 2020 | 32.79 | 33.81 | 32.48 | 33.66 | 311,494 | +1.33(+4.11%) |
Apr 24, 2020 | 33.02 | 33.02 | 31.97 | 32.33 | 274,363 | -0.43(-1.32%) |
Apr 23, 2020 | 31.99 | 33.34 | 31.90 | 32.76 | 464,270 | +1.00(+3.13%) |
Apr 22, 2020 | 31.51 | 32.11 | 30.96 | 31.77 | 296,046 | +0.83(+2.70%) |
Apr 21, 2020 | 30.78 | 31.39 | 30.41 | 30.93 | 198,465 | -0.46(-1.46%) |
Apr 20, 2020 | 30.91 | 31.64 | 30.61 | 31.39 | 200,170 | -0.14(-0.45%) |
Apr 17, 2020 | 32.53 | 32.65 | 31.41 | 31.53 | 350,395 | -0.35(-1.10%) |
Apr 16, 2020 | 29.94 | 32.00 | 29.37 | 31.88 | 421,951 | +1.94(+6.48%) |
Apr 15, 2020 | 30.96 | 31.02 | 29.61 | 29.94 | 253,722 | -1.63(-5.17%) |
Apr 14, 2020 | 31.32 | 31.85 | 31.06 | 31.58 | 173,820 | +1.12(+3.67%) |
Apr 13, 2020 | 30.83 | 31.35 | 29.95 | 30.46 | 205,243 | -0.64(-2.07%) |
Apr 09, 2020 | 29.87 | 31.43 | 29.45 | 31.10 | 365,763 | +1.75(+5.96%) |
Apr 08, 2020 | 29.02 | 30.07 | 28.50 | 29.35 | 262,377 | -0.73(-2.42%) |
Apr 07, 2020 | 32.50 | 33.08 | 29.75 | 30.08 | 572,105 | -1.80(-5.64%) |
Apr 06, 2020 | 30.35 | 32.30 | 30.29 | 31.88 | 478,926 | +2.22(+7.48%) |
Apr 03, 2020 | 29.37 | 29.84 | 28.74 | 29.66 | 223,405 | +0.02(+0.06%) |
Apr 02, 2020 | 28.57 | 30.08 | 28.57 | 29.64 | 289,396 | +0.86(+2.99%) |
Apr 01, 2020 | 29.63 | 30.20 | 28.46 | 28.78 | 365,389 | -1.66(-5.46%) |
Mar 31, 2020 | 30.35 | 30.90 | 29.57 | 30.44 | 532,270 | -0.15(-0.51%) |
Mar 30, 2020 | 29.04 | 30.71 | 28.44 | 30.60 | 278,981 | +2.06(+7.21%) |
Mar 27, 2020 | 28.09 | 29.86 | 27.94 | 28.54 | 369,807 | -0.38(-1.33%) |
Mar 26, 2020 | 26.54 | 29.37 | 26.06 | 28.92 | 385,876 | +2.55(+9.68%) |
Mar 25, 2020 | 29.73 | 30.48 | 25.99 | 26.37 | 537,411 | -3.49(-11.68%) |
Mar 24, 2020 | 29.10 | 29.99 | 28.52 | 29.86 | 360,213 | +2.16(+7.81%) |
Mar 23, 2020 | 27.30 | 29.02 | 26.52 | 27.69 | 320,678 | +0.54(+1.98%) |
Mar 20, 2020 | 28.80 | 29.12 | 26.48 | 27.16 | 646,759 | -1.38(-4.85%) |
Mar 19, 2020 | 29.63 | 31.53 | 27.45 | 28.54 | 805,498 | -0.85(-2.88%) |
Mar 18, 2020 | 28.39 | 31.48 | 27.81 | 29.39 | 530,871 | -0.83(-2.76%) |
Mar 17, 2020 | 26.93 | 30.97 | 26.87 | 30.22 | 1,096,866 | +3.78(+14.31%) |
Mar 16, 2020 | 23.76 | 27.08 | 23.71 | 26.44 | 445,629 | -0.80(-2.93%) |
Mar 13, 2020 | 25.30 | 27.24 | 23.94 | 27.24 | 457,972 | +2.93(+12.06%) |
Mar 12, 2020 | 24.42 | 25.68 | 23.77 | 24.31 | 440,163 | -1.56(-6.05%) |
Mar 11, 2020 | 25.86 | 26.40 | 25.39 | 25.87 | 197,882 | -0.78(-2.92%) |
Mar 10, 2020 | 26.19 | 26.75 | 24.88 | 26.65 | 298,489 | +1.30(+5.12%) |
Mar 09, 2020 | 25.23 | 26.40 | 24.98 | 25.35 | 246,017 | -1.79(-6.60%) |
Mar 06, 2020 | 26.53 | 27.49 | 26.45 | 27.14 | 210,787 | -0.25(-0.92%) |
Mar 05, 2020 | 27.69 | 28.44 | 27.10 | 27.40 | 239,996 | -1.20(-4.19%) |
Mar 04, 2020 | 27.91 | 28.62 | 27.64 | 28.60 | 245,467 | +1.17(+4.26%) |
Mar 03, 2020 | 28.24 | 28.85 | 27.21 | 27.43 | 325,341 | -0.91(-3.23%) |