Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.35 | 31.57 | 30.70 | 31.41 | 235,211 | -0.49(-1.54%) |
May 28, 2020 | 32.89 | 32.89 | 31.78 | 31.90 | 238,961 | -0.48(-1.49%) |
May 27, 2020 | 31.94 | 32.55 | 31.47 | 32.38 | 186,381 | +1.21(+3.89%) |
May 26, 2020 | 31.44 | 31.55 | 30.81 | 31.17 | 219,079 | +0.92(+3.04%) |
May 22, 2020 | 30.35 | 30.35 | 29.61 | 30.25 | 147,777 | +0.15(+0.51%) |
May 21, 2020 | 30.02 | 30.41 | 29.93 | 30.09 | 176,182 | +0.09(+0.29%) |
May 20, 2020 | 29.32 | 30.09 | 29.08 | 30.01 | 297,535 | +1.08(+3.72%) |
May 19, 2020 | 29.40 | 29.68 | 28.85 | 28.93 | 221,181 | -0.71(-2.41%) |
May 18, 2020 | 28.38 | 29.97 | 28.38 | 29.65 | 253,141 | +1.68(+6.00%) |
May 15, 2020 | 28.21 | 28.70 | 27.62 | 27.97 | 637,966 | +0.21(+0.74%) |
May 14, 2020 | 26.88 | 27.88 | 26.22 | 27.76 | 338,859 | +0.05(+0.19%) |
May 13, 2020 | 27.70 | 27.97 | 26.79 | 27.71 | 292,224 | -0.50(-1.77%) |
May 12, 2020 | 29.20 | 29.48 | 28.16 | 28.21 | 264,442 | -1.06(-3.61%) |
May 11, 2020 | 30.05 | 30.55 | 28.86 | 29.27 | 193,577 | -1.18(-3.87%) |
May 08, 2020 | 30.09 | 30.56 | 28.87 | 30.45 | 209,865 | +1.46(+5.04%) |
May 07, 2020 | 28.28 | 29.23 | 28.06 | 28.98 | 146,830 | +1.10(+3.95%) |
May 06, 2020 | 28.83 | 29.15 | 27.78 | 27.88 | 208,589 | -0.85(-2.96%) |
May 05, 2020 | 29.40 | 29.71 | 28.63 | 28.74 | 164,524 | -0.20(-0.68%) |
May 04, 2020 | 28.79 | 29.08 | 28.41 | 28.93 | 194,293 | -0.37(-1.26%) |
May 01, 2020 | 29.38 | 29.70 | 28.43 | 29.30 | 239,048 | -0.94(-3.10%) |
Apr 30, 2020 | 31.42 | 31.51 | 30.24 | 30.24 | 259,371 | -2.10(-6.49%) |
Apr 29, 2020 | 32.33 | 32.96 | 31.23 | 32.34 | 279,381 | +1.22(+3.92%) |
Apr 28, 2020 | 31.61 | 31.71 | 30.84 | 31.12 | 268,790 | +0.54(+1.77%) |
Apr 27, 2020 | 29.37 | 30.87 | 29.37 | 30.58 | 185,230 | +1.10(+3.74%) |
Apr 24, 2020 | 29.04 | 29.74 | 28.71 | 29.47 | 171,612 | +0.86(+3.01%) |
Apr 23, 2020 | 28.73 | 29.09 | 28.34 | 28.61 | 160,976 | -0.24(-0.83%) |
Apr 22, 2020 | 29.04 | 29.14 | 28.46 | 28.86 | 167,631 | +0.20(+0.69%) |
Apr 21, 2020 | 28.49 | 29.12 | 27.96 | 28.66 | 190,637 | -0.83(-2.83%) |
Apr 20, 2020 | 29.20 | 31.20 | 28.77 | 29.49 | 194,093 | -0.24(-0.81%) |
Apr 17, 2020 | 28.86 | 30.02 | 28.86 | 29.73 | 176,030 | +1.00(+3.47%) |
Apr 16, 2020 | 28.98 | 29.51 | 27.81 | 28.74 | 234,517 | -0.15(-0.51%) |
Apr 15, 2020 | 28.93 | 29.28 | 28.43 | 28.88 | 216,123 | -1.26(-4.19%) |
Apr 14, 2020 | 30.93 | 31.72 | 29.92 | 30.15 | 159,270 | -0.14(-0.45%) |
Apr 13, 2020 | 30.75 | 31.44 | 29.37 | 30.28 | 191,724 | -0.87(-2.79%) |
Apr 09, 2020 | 28.53 | 31.57 | 28.27 | 31.15 | 274,278 | +3.37(+12.14%) |
Apr 08, 2020 | 27.82 | 28.25 | 27.29 | 27.78 | 230,335 | +0.40(+1.44%) |
Apr 07, 2020 | 28.95 | 29.58 | 27.33 | 27.38 | 253,831 | -0.90(-3.19%) |
Apr 06, 2020 | 28.16 | 28.78 | 27.84 | 28.29 | 298,294 | +1.37(+5.08%) |
Apr 03, 2020 | 27.63 | 28.27 | 26.47 | 26.92 | 220,678 | -1.22(-4.34%) |
Apr 02, 2020 | 28.76 | 29.47 | 27.38 | 28.14 | 442,563 | -0.89(-3.08%) |
Apr 01, 2020 | 30.06 | 30.58 | 28.51 | 29.04 | 330,307 | -2.43(-7.73%) |
Mar 31, 2020 | 29.78 | 31.51 | 29.78 | 31.47 | 373,248 | +1.31(+4.33%) |
Mar 30, 2020 | 29.24 | 30.42 | 28.70 | 30.16 | 264,420 | +1.19(+4.10%) |
Mar 27, 2020 | 28.38 | 30.16 | 28.04 | 28.98 | 228,468 | -0.68(-2.29%) |
Mar 26, 2020 | 28.37 | 31.04 | 28.08 | 29.66 | 297,574 | +1.33(+4.71%) |
Mar 25, 2020 | 29.76 | 30.23 | 27.77 | 28.32 | 326,788 | -1.50(-5.02%) |
Mar 24, 2020 | 28.38 | 30.63 | 27.95 | 29.82 | 338,749 | +2.81(+10.41%) |
Mar 23, 2020 | 28.52 | 29.23 | 26.33 | 27.01 | 384,379 | -1.62(-5.65%) |
Mar 20, 2020 | 27.29 | 29.83 | 26.69 | 28.62 | 596,458 | +0.74(+2.65%) |
Mar 19, 2020 | 28.23 | 30.37 | 27.35 | 27.88 | 435,777 | -0.77(-2.70%) |
Mar 18, 2020 | 30.64 | 32.22 | 27.33 | 28.66 | 351,461 | -3.80(-11.71%) |
Mar 17, 2020 | 29.08 | 32.71 | 27.36 | 32.46 | 495,868 | +3.89(+13.61%) |
Mar 16, 2020 | 30.95 | 30.95 | 28.45 | 28.57 | 397,862 | -4.56(-13.76%) |
Mar 13, 2020 | 30.93 | 33.24 | 29.75 | 33.13 | 365,583 | +3.77(+12.85%) |
Mar 12, 2020 | 29.96 | 30.89 | 28.74 | 29.36 | 339,763 | -3.68(-11.13%) |
Mar 11, 2020 | 33.78 | 34.33 | 32.70 | 33.04 | 234,270 | -1.80(-5.17%) |
Mar 10, 2020 | 35.33 | 35.57 | 32.94 | 34.84 | 283,817 | +0.44(+1.29%) |
Mar 09, 2020 | 32.52 | 34.53 | 32.45 | 34.39 | 415,805 | -0.48(-1.37%) |
Mar 06, 2020 | 33.57 | 35.01 | 33.57 | 34.87 | 339,805 | +0.45(+1.31%) |
Mar 05, 2020 | 34.50 | 35.06 | 33.70 | 34.42 | 411,596 | -1.28(-3.59%) |
Mar 04, 2020 | 34.62 | 35.84 | 34.24 | 35.70 | 222,809 | +1.70(+5.00%) |
Mar 03, 2020 | 34.97 | 35.55 | 33.82 | 34.00 | 223,665 | -1.08(-3.07%) |