Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.35 | 32.39 | 31.66 | 31.93 | 1,253,528 | -0.80(-2.43%) |
May 28, 2020 | 33.17 | 34.76 | 32.55 | 32.72 | 1,195,508 | +0.15(+0.47%) |
May 27, 2020 | 31.97 | 32.61 | 31.82 | 32.57 | 985,418 | +1.17(+3.73%) |
May 26, 2020 | 31.16 | 32.33 | 31.04 | 31.40 | 638,652 | +0.99(+3.26%) |
May 22, 2020 | 30.10 | 30.80 | 29.90 | 30.41 | 574,744 | +0.43(+1.43%) |
May 21, 2020 | 29.77 | 30.06 | 29.36 | 29.98 | 612,289 | +0.31(+1.05%) |
May 20, 2020 | 29.56 | 29.75 | 29.43 | 29.67 | 597,441 | +0.48(+1.66%) |
May 19, 2020 | 29.42 | 29.86 | 29.08 | 29.19 | 626,148 | -0.34(-1.17%) |
May 18, 2020 | 29.10 | 30.01 | 29.10 | 29.53 | 559,421 | +0.86(+2.99%) |
May 15, 2020 | 28.71 | 29.38 | 28.34 | 28.67 | 581,814 | -0.06(-0.21%) |
May 14, 2020 | 28.08 | 28.98 | 27.44 | 28.73 | 388,846 | +0.45(+1.57%) |
May 13, 2020 | 28.61 | 29.15 | 27.78 | 28.29 | 539,300 | -0.75(-2.58%) |
May 12, 2020 | 29.03 | 29.67 | 28.81 | 29.04 | 603,168 | -0.14(-0.46%) |
May 11, 2020 | 29.32 | 29.89 | 29.09 | 29.17 | 626,905 | -0.66(-2.20%) |
May 08, 2020 | 28.46 | 29.88 | 28.46 | 29.83 | 521,209 | +1.74(+6.21%) |
May 07, 2020 | 27.92 | 28.44 | 27.78 | 28.08 | 595,148 | +0.36(+1.30%) |
May 06, 2020 | 27.35 | 28.05 | 27.10 | 27.72 | 689,905 | +0.09(+0.32%) |
May 05, 2020 | 27.29 | 28.29 | 27.29 | 27.64 | 640,127 | +0.29(+1.08%) |
May 04, 2020 | 26.74 | 27.48 | 26.74 | 27.34 | 631,895 | +0.56(+2.10%) |
May 01, 2020 | 27.24 | 27.24 | 26.25 | 26.78 | 476,765 | -0.95(-3.44%) |
Apr 30, 2020 | 28.13 | 28.17 | 27.47 | 27.73 | 493,118 | -0.57(-2.00%) |
Apr 29, 2020 | 28.30 | 29.19 | 28.14 | 28.30 | 664,713 | +0.78(+2.85%) |
Apr 28, 2020 | 27.64 | 28.48 | 27.44 | 27.51 | 706,268 | +0.27(+0.98%) |
Apr 27, 2020 | 25.17 | 27.51 | 25.17 | 27.25 | 833,894 | +2.25(+8.98%) |
Apr 24, 2020 | 25.49 | 25.97 | 24.76 | 25.00 | 747,470 | -0.44(-1.73%) |
Apr 23, 2020 | 25.87 | 26.10 | 25.22 | 25.44 | 561,057 | +0.23(+0.92%) |
Apr 22, 2020 | 25.90 | 26.13 | 24.95 | 25.21 | 478,219 | -0.45(-1.75%) |
Apr 21, 2020 | 25.33 | 26.13 | 24.94 | 25.66 | 559,835 | -0.11(-0.43%) |
Apr 20, 2020 | 27.00 | 27.00 | 25.55 | 25.77 | 610,360 | -1.48(-5.43%) |
Apr 17, 2020 | 27.28 | 27.79 | 26.85 | 27.25 | 794,945 | +0.73(+2.74%) |
Apr 16, 2020 | 25.94 | 26.80 | 24.93 | 26.52 | 688,854 | +0.58(+2.22%) |
Apr 15, 2020 | 25.54 | 26.27 | 24.70 | 25.95 | 805,753 | +0.20(+0.78%) |
Apr 14, 2020 | 26.72 | 27.73 | 25.40 | 25.75 | 585,845 | -0.72(-2.72%) |
Apr 13, 2020 | 27.54 | 27.54 | 26.24 | 26.47 | 370,260 | -1.04(-3.78%) |
Apr 09, 2020 | 26.23 | 27.62 | 26.23 | 27.51 | 558,582 | +1.57(+6.07%) |
Apr 08, 2020 | 26.52 | 26.52 | 25.74 | 25.93 | 538,572 | -0.20(-0.77%) |
Apr 07, 2020 | 26.34 | 27.47 | 25.93 | 26.13 | 701,794 | +0.18(+0.70%) |
Apr 06, 2020 | 25.71 | 26.54 | 25.07 | 25.95 | 893,520 | +1.11(+4.45%) |
Apr 03, 2020 | 25.93 | 26.07 | 24.80 | 24.85 | 567,673 | -1.22(-4.68%) |
Apr 02, 2020 | 26.44 | 27.08 | 25.60 | 26.07 | 690,632 | -0.66(-2.48%) |
Apr 01, 2020 | 27.90 | 28.02 | 26.44 | 26.73 | 541,815 | -2.03(-7.07%) |
Mar 31, 2020 | 29.20 | 29.63 | 28.27 | 28.76 | 808,874 | -0.54(-1.83%) |
Mar 30, 2020 | 28.68 | 29.44 | 28.34 | 29.30 | 489,290 | +0.77(+2.69%) |
Mar 27, 2020 | 26.93 | 28.95 | 26.93 | 28.54 | 346,462 | +0.52(+1.85%) |
Mar 26, 2020 | 27.93 | 28.66 | 26.83 | 28.02 | 837,106 | +0.03(+0.11%) |
Mar 25, 2020 | 27.50 | 28.37 | 26.21 | 27.99 | 661,056 | +0.80(+2.94%) |
Mar 24, 2020 | 25.47 | 27.41 | 25.47 | 27.19 | 909,984 | +2.83(+11.63%) |
Mar 23, 2020 | 23.98 | 24.44 | 22.01 | 24.35 | 920,176 | +0.43(+1.82%) |
Mar 20, 2020 | 27.66 | 28.32 | 23.76 | 23.92 | 1,041,408 | -3.58(-13.02%) |
Mar 19, 2020 | 27.20 | 27.75 | 25.25 | 27.50 | 846,863 | +0.19(+0.68%) |
Mar 18, 2020 | 26.56 | 27.54 | 23.28 | 27.31 | 1,185,599 | -0.79(-2.82%) |
Mar 17, 2020 | 27.72 | 28.29 | 26.96 | 28.11 | 1,091,468 | +0.93(+3.44%) |
Mar 16, 2020 | 28.94 | 29.98 | 27.14 | 27.17 | 1,336,083 | -3.29(-10.81%) |
Mar 13, 2020 | 27.47 | 30.47 | 27.08 | 30.47 | 891,914 | +4.03(+15.22%) |
Mar 12, 2020 | 28.03 | 28.03 | 25.77 | 26.44 | 1,413,981 | -2.98(-10.13%) |
Mar 11, 2020 | 30.72 | 31.36 | 29.41 | 29.42 | 916,095 | -1.91(-6.10%) |
Mar 10, 2020 | 31.38 | 31.57 | 30.52 | 31.33 | 650,743 | +0.59(+1.91%) |
Mar 09, 2020 | 30.51 | 31.47 | 30.26 | 30.75 | 451,088 | -1.35(-4.21%) |
Mar 06, 2020 | 30.98 | 32.27 | 30.98 | 32.10 | 589,895 | +0.23(+0.72%) |
Mar 05, 2020 | 32.53 | 32.83 | 31.49 | 31.87 | 581,208 | -1.33(-4.00%) |
Mar 04, 2020 | 32.84 | 33.54 | 32.20 | 33.20 | 482,916 | +0.72(+2.23%) |
Mar 03, 2020 | 33.22 | 33.31 | 32.38 | 32.47 | 442,684 | -0.70(-2.10%) |