Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.83 | 31.15 | 30.56 | 31.14 | 98,157 | +0.10(+0.32%) |
May 28, 2020 | 31.43 | 31.52 | 31.01 | 31.04 | 53,447 | -0.32(-1.02%) |
May 27, 2020 | 31.09 | 31.36 | 30.78 | 31.36 | 105,914 | +0.90(+2.96%) |
May 26, 2020 | 30.37 | 30.76 | 30.37 | 30.46 | 46,277 | +0.82(+2.77%) |
May 22, 2020 | 29.55 | 29.64 | 29.38 | 29.64 | 83,554 | +0.01(+0.03%) |
May 21, 2020 | 29.79 | 29.90 | 29.59 | 29.63 | 212,459 | -0.21(-0.70%) |
May 20, 2020 | 29.73 | 30.00 | 29.69 | 29.84 | 130,615 | +0.44(+1.48%) |
May 19, 2020 | 29.76 | 29.81 | 29.40 | 29.40 | 54,124 | -0.46(-1.53%) |
May 18, 2020 | 29.47 | 30.01 | 29.47 | 29.86 | 50,108 | +1.11(+3.87%) |
May 15, 2020 | 28.51 | 28.76 | 28.39 | 28.74 | 62,144 | -0.04(-0.13%) |
May 14, 2020 | 27.92 | 28.79 | 27.68 | 28.78 | 85,899 | +0.54(+1.90%) |
May 13, 2020 | 28.85 | 28.85 | 28.01 | 28.24 | 87,804 | -0.79(-2.73%) |
May 12, 2020 | 29.74 | 29.82 | 28.99 | 29.04 | 40,279 | -0.62(-2.09%) |
May 11, 2020 | 29.52 | 29.78 | 29.38 | 29.66 | 54,046 | -0.14(-0.46%) |
May 08, 2020 | 29.55 | 29.84 | 29.52 | 29.79 | 67,194 | +0.63(+2.16%) |
May 07, 2020 | 29.25 | 29.50 | 29.14 | 29.16 | 83,669 | +0.21(+0.74%) |
May 06, 2020 | 29.50 | 29.53 | 28.94 | 28.95 | 65,717 | -0.38(-1.29%) |
May 05, 2020 | 29.52 | 29.71 | 29.33 | 29.33 | 133,603 | +0.14(+0.47%) |
May 04, 2020 | 29.04 | 29.23 | 28.81 | 29.19 | 128,981 | -0.12(-0.40%) |
May 01, 2020 | 29.66 | 29.66 | 29.20 | 29.31 | 59,838 | -0.93(-3.07%) |
Apr 30, 2020 | 30.45 | 30.45 | 30.08 | 30.24 | 92,001 | -0.68(-2.21%) |
Apr 29, 2020 | 30.90 | 31.13 | 30.68 | 30.92 | 78,354 | +0.67(+2.23%) |
Apr 28, 2020 | 30.55 | 30.78 | 30.17 | 30.25 | 513,268 | +0.12(+0.39%) |
Apr 27, 2020 | 29.59 | 30.27 | 29.59 | 30.13 | 79,148 | +0.73(+2.48%) |
Apr 24, 2020 | 29.07 | 29.49 | 28.91 | 29.40 | 302,816 | +0.39(+1.33%) |
Apr 23, 2020 | 29.23 | 29.47 | 29.00 | 29.01 | 120,747 | +0.06(+0.20%) |
Apr 22, 2020 | 29.11 | 29.14 | 28.87 | 28.95 | 74,220 | +0.35(+1.21%) |
Apr 21, 2020 | 28.85 | 29.07 | 28.53 | 28.61 | 88,969 | -0.89(-3.03%) |
Apr 20, 2020 | 29.43 | 29.95 | 29.35 | 29.50 | 199,378 | -0.51(-1.70%) |
Apr 17, 2020 | 29.86 | 30.05 | 29.51 | 30.01 | 150,749 | +1.03(+3.55%) |
Apr 16, 2020 | 29.13 | 29.18 | 28.68 | 28.98 | 112,940 | -0.10(-0.34%) |
Apr 15, 2020 | 29.30 | 29.36 | 28.90 | 29.08 | 113,271 | -1.03(-3.42%) |
Apr 14, 2020 | 29.98 | 30.18 | 29.65 | 30.11 | 199,281 | +0.68(+2.32%) |
Apr 13, 2020 | 29.92 | 29.92 | 29.17 | 29.43 | 153,584 | -0.57(-1.91%) |
Apr 09, 2020 | 29.76 | 30.36 | 29.71 | 30.00 | 441,049 | +0.70(+2.39%) |
Apr 08, 2020 | 28.45 | 29.43 | 28.31 | 29.30 | 204,119 | +1.18(+4.21%) |
Apr 07, 2020 | 29.03 | 29.21 | 28.12 | 28.12 | 176,308 | +0.05(+0.16%) |
Apr 06, 2020 | 27.33 | 28.25 | 27.33 | 28.07 | 151,361 | +1.69(+6.42%) |
Apr 03, 2020 | 26.70 | 27.01 | 26.10 | 26.38 | 153,933 | -0.46(-1.70%) |
Apr 02, 2020 | 26.11 | 26.94 | 26.05 | 26.83 | 230,455 | +0.72(+2.76%) |
Apr 01, 2020 | 26.34 | 26.63 | 25.84 | 26.11 | 95,372 | -1.33(-4.85%) |
Mar 31, 2020 | 28.07 | 28.15 | 27.36 | 27.44 | 192,582 | -0.77(-2.74%) |
Mar 30, 2020 | 27.41 | 28.31 | 27.25 | 28.22 | 186,099 | +0.97(+3.54%) |
Mar 27, 2020 | 27.07 | 28.09 | 26.97 | 27.25 | 202,353 | -0.93(-3.30%) |
Mar 26, 2020 | 26.55 | 28.23 | 26.55 | 28.18 | 258,363 | +1.91(+7.28%) |
Mar 25, 2020 | 25.99 | 27.41 | 25.42 | 26.27 | 285,521 | +0.38(+1.46%) |
Mar 24, 2020 | 24.95 | 25.94 | 24.81 | 25.89 | 234,644 | +2.25(+9.50%) |
Mar 23, 2020 | 24.38 | 24.50 | 23.38 | 23.64 | 291,816 | -0.89(-3.64%) |
Mar 20, 2020 | 25.88 | 25.97 | 24.43 | 24.54 | 241,511 | -1.27(-4.92%) |
Mar 19, 2020 | 25.74 | 26.39 | 25.00 | 25.81 | 217,671 | -0.47(-1.78%) |
Mar 18, 2020 | 25.83 | 26.64 | 24.77 | 26.28 | 349,245 | -1.29(-4.68%) |
Mar 17, 2020 | 26.38 | 27.69 | 25.73 | 27.57 | 247,805 | +1.57(+6.03%) |
Mar 16, 2020 | 25.48 | 27.82 | 25.48 | 26.00 | 377,486 | -3.08(-10.60%) |
Mar 13, 2020 | 27.97 | 29.14 | 26.82 | 29.08 | 442,864 | +2.74(+10.40%) |
Mar 12, 2020 | 27.31 | 28.32 | 26.34 | 26.34 | 371,735 | -3.11(-10.56%) |
Mar 11, 2020 | 30.15 | 30.29 | 29.07 | 29.45 | 215,550 | -1.60(-5.14%) |
Mar 10, 2020 | 30.74 | 31.07 | 29.42 | 31.04 | 351,252 | +1.25(+4.21%) |
Mar 09, 2020 | 29.88 | 30.70 | 29.47 | 29.79 | 268,285 | -2.47(-7.66%) |
Mar 06, 2020 | 31.68 | 32.40 | 31.60 | 32.26 | 126,580 | -0.54(-1.65%) |
Mar 05, 2020 | 33.08 | 33.40 | 32.56 | 32.80 | 196,431 | -1.16(-3.42%) |
Mar 04, 2020 | 33.24 | 34.00 | 32.90 | 33.97 | 536,644 | +1.32(+4.03%) |
Mar 03, 2020 | 33.77 | 34.28 | 32.35 | 32.65 | 488,304 | -1.15(-3.41%) |