Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.56 | 31.56 | 30.91 | 31.33 | 102,000 | -0.16(-0.49%) |
May 28, 2020 | 31.09 | 31.88 | 31.09 | 31.48 | 80,662 | +0.16(+0.53%) |
May 27, 2020 | 30.63 | 31.32 | 30.63 | 31.32 | 131,433 | +0.99(+3.26%) |
May 26, 2020 | 30.74 | 30.74 | 30.23 | 30.33 | 117,687 | +1.22(+4.19%) |
May 22, 2020 | 29.19 | 29.34 | 28.72 | 29.11 | 69,300 | -0.30(-1.02%) |
May 21, 2020 | 29.96 | 29.96 | 29.18 | 29.41 | 216,438 | -0.02(-0.06%) |
May 20, 2020 | 29.09 | 29.52 | 28.93 | 29.43 | 156,598 | +0.88(+3.08%) |
May 19, 2020 | 28.91 | 29.03 | 28.55 | 28.55 | 227,433 | -0.43(-1.48%) |
May 18, 2020 | 28.56 | 29.06 | 28.41 | 28.98 | 161,160 | +1.34(+4.85%) |
May 15, 2020 | 27.85 | 27.85 | 27.21 | 27.64 | 104,000 | +0.24(+0.88%) |
May 14, 2020 | 27.29 | 27.47 | 26.89 | 27.40 | 180,541 | -0.18(-0.65%) |
May 13, 2020 | 28.64 | 28.64 | 27.45 | 27.58 | 585,517 | -1.00(-3.51%) |
May 12, 2020 | 29.54 | 29.54 | 28.58 | 28.58 | 521,880 | -0.82(-2.79%) |
May 11, 2020 | 29.63 | 29.63 | 28.99 | 29.40 | 110,104 | -0.35(-1.18%) |
May 08, 2020 | 30.05 | 30.19 | 29.20 | 29.75 | 95,700 | +0.41(+1.40%) |
May 07, 2020 | 28.75 | 29.50 | 28.72 | 29.34 | 242,984 | +0.61(+2.12%) |
May 06, 2020 | 28.93 | 29.02 | 28.57 | 28.73 | 73,592 | +0.09(+0.31%) |
May 05, 2020 | 29.06 | 29.14 | 28.54 | 28.64 | 100,477 | -1.12(-3.76%) |
May 04, 2020 | 29.96 | 30.10 | 29.52 | 29.76 | 181,771 | +0.46(+1.57%) |
May 01, 2020 | 31.05 | 31.05 | 28.81 | 29.30 | 103,100 | -1.27(-4.15%) |
Apr 30, 2020 | 30.25 | 30.98 | 30.12 | 30.57 | 156,320 | +0.56(+1.87%) |
Apr 29, 2020 | 29.49 | 30.50 | 29.48 | 30.01 | 323,280 | +0.63(+2.14%) |
Apr 28, 2020 | 29.20 | 29.49 | 29.00 | 29.38 | 702,032 | -0.32(-1.08%) |
Apr 27, 2020 | 29.85 | 29.96 | 29.48 | 29.70 | 371,838 | +0.28(+0.95%) |
Apr 24, 2020 | 29.05 | 29.56 | 28.81 | 29.42 | 96,500 | -0.16(-0.54%) |
Apr 23, 2020 | 29.44 | 30.18 | 29.30 | 29.58 | 105,549 | -0.05(-0.15%) |
Apr 22, 2020 | 29.75 | 30.30 | 29.12 | 29.62 | 111,241 | -0.45(-1.48%) |
Apr 21, 2020 | 30.11 | 30.51 | 29.83 | 30.07 | 133,122 | -0.12(-0.40%) |
Apr 20, 2020 | 30.25 | 30.63 | 30.18 | 30.19 | 154,866 | -0.37(-1.21%) |
Apr 17, 2020 | 30.12 | 30.61 | 30.12 | 30.56 | 130,300 | +0.78(+2.62%) |
Apr 16, 2020 | 29.67 | 30.46 | 29.43 | 29.78 | 110,296 | +0.29(+0.98%) |
Apr 15, 2020 | 29.93 | 29.93 | 29.25 | 29.49 | 143,326 | -0.66(-2.18%) |
Apr 14, 2020 | 30.20 | 30.58 | 29.65 | 30.15 | 156,191 | -0.16(-0.54%) |
Apr 13, 2020 | 30.83 | 31.00 | 29.31 | 30.31 | 158,247 | -0.44(-1.43%) |
Apr 09, 2020 | 30.40 | 30.91 | 30.30 | 30.75 | 124,900 | +1.50(+5.13%) |
Apr 08, 2020 | 29.11 | 29.73 | 28.81 | 29.25 | 150,511 | +0.09(+0.31%) |
Apr 07, 2020 | 29.21 | 29.61 | 29.04 | 29.16 | 142,936 | -0.06(-0.21%) |
Apr 06, 2020 | 28.27 | 29.53 | 28.13 | 29.22 | 251,863 | +1.89(+6.92%) |
Apr 03, 2020 | 27.27 | 28.19 | 27.15 | 27.33 | 147,700 | -0.49(-1.76%) |
Apr 02, 2020 | 27.86 | 28.14 | 27.39 | 27.82 | 184,847 | -0.12(-0.43%) |
Apr 01, 2020 | 28.38 | 28.94 | 27.72 | 27.94 | 308,935 | -0.72(-2.51%) |
Mar 31, 2020 | 28.26 | 28.93 | 27.94 | 28.66 | 363,737 | -0.11(-0.38%) |
Mar 30, 2020 | 27.86 | 29.34 | 27.86 | 28.77 | 220,371 | -0.30(-1.05%) |
Mar 27, 2020 | 28.52 | 29.45 | 28.11 | 29.07 | 170,500 | -0.94(-3.14%) |
Mar 26, 2020 | 29.81 | 30.18 | 29.13 | 30.02 | 169,476 | +1.54(+5.40%) |
Mar 25, 2020 | 28.02 | 29.20 | 27.83 | 28.48 | 241,263 | +1.32(+4.84%) |
Mar 24, 2020 | 27.02 | 27.48 | 26.72 | 27.16 | 215,992 | +0.95(+3.60%) |
Mar 23, 2020 | 26.40 | 26.89 | 25.48 | 26.22 | 382,695 | -0.60(-2.24%) |
Mar 20, 2020 | 26.70 | 27.49 | 26.50 | 26.82 | 511,500 | +0.85(+3.27%) |
Mar 19, 2020 | 25.24 | 26.58 | 25.24 | 25.97 | 523,132 | -0.76(-2.84%) |
Mar 18, 2020 | 26.30 | 27.65 | 25.64 | 26.73 | 1,415,751 | +0.17(+0.64%) |
Mar 17, 2020 | 26.77 | 27.10 | 26.09 | 26.56 | 1,623,605 | -0.20(-0.75%) |
Mar 16, 2020 | 25.02 | 27.80 | 25.02 | 26.76 | 866,663 | -0.96(-3.46%) |
Mar 13, 2020 | 28.54 | 28.57 | 26.70 | 27.72 | 1,044,100 | +0.40(+1.46%) |
Mar 12, 2020 | 28.70 | 28.72 | 27.00 | 27.32 | 605,272 | -3.37(-10.98%) |
Mar 11, 2020 | 31.45 | 31.60 | 30.39 | 30.69 | 110,891 | -2.02(-6.17%) |
Mar 10, 2020 | 32.48 | 32.74 | 31.50 | 32.71 | 147,834 | +0.25(+0.76%) |
Mar 09, 2020 | 33.03 | 33.69 | 32.06 | 32.46 | 101,378 | -1.63(-4.78%) |
Mar 06, 2020 | 33.53 | 34.14 | 33.49 | 34.09 | 81,800 | +0.41(+1.22%) |
Mar 05, 2020 | 33.88 | 34.20 | 33.63 | 33.68 | 106,518 | +0.01(+0.03%) |
Mar 04, 2020 | 33.33 | 33.80 | 33.10 | 33.67 | 98,639 | +0.62(+1.88%) |
Mar 03, 2020 | 33.42 | 33.80 | 32.86 | 33.05 | 195,267 | -0.49(-1.47%) |