Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.30 | 32.48 | 32.16 | 32.48 | 3,454 | -0.25(-0.76%) |
May 28, 2020 | 32.71 | 32.73 | 32.71 | 32.73 | 901 | +0.39(+1.21%) |
May 27, 2020 | 32.30 | 32.34 | 32.20 | 32.34 | 1,722 | +0.15(+0.47%) |
May 26, 2020 | 32.19 | 32.19 | 32.19 | 32.19 | 135 | +0.10(+0.31%) |
May 25, 2020 | 31.50 | 32.09 | 31.50 | 32.09 | 1,206 | +0.59(+1.87%) |
May 22, 2020 | 31.52 | 31.52 | 31.50 | 31.50 | 1,734 | -0.20(-0.63%) |
May 21, 2020 | 31.72 | 31.73 | 31.65 | 31.70 | 2,644 | -0.34(-1.06%) |
May 20, 2020 | 31.76 | 32.04 | 31.76 | 32.04 | 7,926 | +0.49(+1.55%) |
May 19, 2020 | 31.55 | 31.55 | 31.55 | 31.55 | 737 | +0.40(+1.28%) |
May 15, 2020 | 31.15 | 31.15 | 31.15 | 0 | +0.16(+0.52%) | |
May 14, 2020 | 31.03 | 31.03 | 30.73 | 30.99 | 1,168 | -0.43(-1.37%) |
May 13, 2020 | 31.53 | 31.55 | 31.42 | 31.42 | 1,355 | -0.11(-0.35%) |
May 12, 2020 | 31.53 | 31.53 | 31.53 | 95 | +0.00(+0.00%) | |
May 11, 2020 | 31.21 | 31.53 | 31.21 | 31.53 | 3,511 | +0.38(+1.22%) |
May 08, 2020 | 30.99 | 31.15 | 30.99 | 31.15 | 1,210 | -0.01(-0.03%) |
May 07, 2020 | 31.16 | 31.16 | 31.16 | 31.16 | 306 | +0.18(+0.58%) |
May 06, 2020 | 31.25 | 31.25 | 30.98 | 30.98 | 4,161 | +0.08(+0.26%) |
May 05, 2020 | 30.95 | 31.00 | 30.90 | 30.90 | 1,402 | +0.44(+1.44%) |
May 04, 2020 | 30.49 | 30.51 | 30.46 | 30.46 | 6,769 | -0.17(-0.56%) |
May 01, 2020 | 30.63 | 30.63 | 30.63 | 30.63 | 500 | -0.36(-1.16%) |
Apr 30, 2020 | 31.23 | 31.23 | 30.97 | 30.99 | 4,593 | -0.71(-2.24%) |
Apr 29, 2020 | 31.67 | 31.70 | 31.67 | 31.70 | 657 | +0.44(+1.41%) |
Apr 28, 2020 | 31.44 | 31.44 | 31.26 | 31.26 | 961 | +0.31(+1.00%) |
Apr 27, 2020 | 30.92 | 30.95 | 30.92 | 30.95 | 490 | +0.18(+0.58%) |
Apr 24, 2020 | 30.76 | 30.77 | 30.53 | 30.77 | 2,614 | +0.26(+0.85%) |
Apr 23, 2020 | 30.66 | 30.75 | 30.47 | 30.51 | 16,511 | -0.09(-0.29%) |
Apr 22, 2020 | 30.58 | 30.60 | 30.51 | 30.60 | 1,740 | +0.58(+1.93%) |
Apr 21, 2020 | 30.33 | 30.33 | 30.02 | 30.02 | 3,021 | -0.42(-1.38%) |
Apr 20, 2020 | 30.59 | 30.59 | 30.44 | 30.44 | 1,297 | -0.10(-0.33%) |
Apr 17, 2020 | 30.66 | 30.72 | 30.54 | 30.54 | 1,993 | +0.19(+0.63%) |
Apr 16, 2020 | 30.35 | 30.35 | 30.33 | 30.35 | 1,006 | -0.08(-0.26%) |
Apr 15, 2020 | 30.38 | 30.43 | 30.30 | 30.43 | 1,834 | -0.11(-0.36%) |
Apr 14, 2020 | 30.43 | 30.54 | 30.43 | 30.54 | 692 | +0.52(+1.73%) |
Apr 13, 2020 | 30.21 | 30.21 | 30.00 | 30.02 | 1,234 | -0.24(-0.79%) |
Apr 09, 2020 | 30.26 | 30.26 | 30.26 | 0 | +0.51(+1.71%) | |
Apr 08, 2020 | 29.69 | 29.75 | 29.69 | 29.75 | 968 | +0.01(+0.03%) |
Apr 07, 2020 | 30.65 | 30.65 | 29.74 | 29.74 | 3,543 | +0.77(+2.66%) |
Apr 06, 2020 | 28.97 | 28.97 | 28.97 | 28.97 | 194 | +0.00(+0.00%) |
Apr 03, 2020 | 28.97 | 28.97 | 28.97 | 28.97 | 326 | +0.00(+0.00%) |
Apr 02, 2020 | 28.50 | 28.97 | 28.50 | 28.97 | 776 | +0.52(+1.83%) |
Apr 01, 2020 | 28.88 | 28.88 | 28.45 | 28.45 | 2,123 | -1.01(-3.43%) |
Mar 31, 2020 | 30.00 | 30.00 | 29.27 | 29.46 | 12,506 | -0.71(-2.35%) |
Mar 30, 2020 | 30.04 | 30.18 | 30.02 | 30.17 | 1,805 | +0.96(+3.29%) |
Mar 27, 2020 | 29.15 | 29.42 | 29.15 | 29.21 | 3,736 | -0.46(-1.55%) |
Mar 26, 2020 | 29.29 | 29.67 | 29.29 | 29.67 | 1,937 | +0.35(+1.19%) |
Mar 25, 2020 | 28.87 | 29.35 | 28.87 | 29.32 | 17,275 | +0.40(+1.38%) |
Mar 24, 2020 | 28.61 | 29.00 | 28.61 | 28.92 | 5,101 | +1.92(+7.11%) |
Mar 23, 2020 | 26.79 | 27.12 | 26.77 | 27.00 | 35,885 | -0.18(-0.66%) |
Mar 20, 2020 | 27.60 | 28.00 | 27.18 | 27.18 | 2,840 | -0.25(-0.91%) |
Mar 19, 2020 | 26.90 | 27.68 | 26.90 | 27.43 | 3,509 | +0.35(+1.29%) |
Mar 18, 2020 | 27.03 | 27.67 | 26.93 | 27.08 | 11,638 | -1.14(-4.04%) |
Mar 17, 2020 | 27.23 | 28.40 | 27.23 | 28.22 | 33,786 | +2.09(+8.00%) |
Mar 16, 2020 | 26.21 | 26.91 | 26.00 | 26.13 | 10,894 | -2.56(-8.92%) |
Mar 13, 2020 | 28.74 | 28.82 | 27.69 | 28.69 | 49,643 | +1.64(+6.06%) |
Mar 12, 2020 | 28.11 | 28.11 | 26.57 | 27.05 | 41,300 | -2.87(-9.59%) |
Mar 11, 2020 | 30.45 | 30.45 | 29.92 | 29.92 | 28,094 | -1.50(-4.77%) |
Mar 10, 2020 | 31.23 | 31.42 | 30.99 | 31.42 | 9,325 | +1.48(+4.94%) |
Mar 09, 2020 | 29.64 | 30.25 | 29.64 | 29.94 | 43,274 | -1.34(-4.28%) |
Mar 06, 2020 | 31.25 | 31.30 | 31.13 | 31.28 | 9,483 | -0.45(-1.42%) |
Mar 05, 2020 | 31.74 | 31.74 | 31.64 | 31.73 | 2,867 | -0.49(-1.52%) |
Mar 04, 2020 | 31.87 | 32.25 | 31.87 | 32.22 | 2,277 | +0.57(+1.80%) |
Mar 03, 2020 | 31.92 | 32.24 | 31.30 | 31.65 | 59,001 | -0.16(-0.50%) |