Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.46 | 32.84 | 32.12 | 32.25 | 130,100 | -0.25(-0.77%) |
May 28, 2020 | 32.69 | 32.78 | 32.36 | 32.50 | 7,071 | -0.94(-2.80%) |
May 27, 2020 | 33.19 | 33.56 | 32.66 | 33.44 | 37,455 | +0.80(+2.44%) |
May 26, 2020 | 33.21 | 33.27 | 32.64 | 32.64 | 98,836 | +0.42(+1.30%) |
May 22, 2020 | 31.84 | 32.52 | 31.84 | 32.22 | 17,200 | -0.18(-0.56%) |
May 21, 2020 | 32.22 | 32.53 | 31.57 | 32.40 | 15,858 | +0.47(+1.47%) |
May 20, 2020 | 32.01 | 32.47 | 31.79 | 31.93 | 8,213 | -0.04(-0.13%) |
May 19, 2020 | 31.50 | 32.01 | 31.20 | 31.97 | 17,719 | -0.01(-0.02%) |
May 18, 2020 | 31.10 | 32.13 | 31.09 | 31.98 | 21,051 | +2.30(+7.73%) |
May 15, 2020 | 29.38 | 30.03 | 29.38 | 29.68 | 9,200 | +0.62(+2.13%) |
May 14, 2020 | 28.74 | 29.70 | 28.74 | 29.06 | 17,473 | -0.74(-2.48%) |
May 13, 2020 | 30.55 | 30.70 | 29.78 | 29.80 | 30,296 | -0.26(-0.86%) |
May 12, 2020 | 30.87 | 30.99 | 30.06 | 30.06 | 12,834 | -1.14(-3.64%) |
May 11, 2020 | 31.09 | 31.34 | 30.85 | 31.20 | 18,458 | -0.23(-0.75%) |
May 08, 2020 | 32.31 | 32.31 | 31.43 | 31.43 | 25,000 | +0.52(+1.67%) |
May 07, 2020 | 31.01 | 31.16 | 30.66 | 30.91 | 17,182 | +1.27(+4.30%) |
May 06, 2020 | 30.00 | 30.52 | 29.60 | 29.64 | 9,400 | -0.60(-1.98%) |
May 05, 2020 | 30.38 | 30.52 | 30.00 | 30.24 | 13,815 | -0.26(-0.85%) |
May 04, 2020 | 30.83 | 30.90 | 30.11 | 30.50 | 18,544 | +0.17(+0.56%) |
May 01, 2020 | 30.73 | 31.19 | 30.30 | 30.33 | 9,300 | -0.84(-2.69%) |
Apr 30, 2020 | 30.73 | 31.86 | 30.73 | 31.17 | 13,626 | -1.39(-4.27%) |
Apr 29, 2020 | 32.02 | 32.65 | 31.72 | 32.56 | 14,234 | +1.67(+5.40%) |
Apr 28, 2020 | 31.28 | 31.84 | 30.89 | 30.89 | 11,943 | +0.17(+0.56%) |
Apr 27, 2020 | 29.84 | 31.11 | 29.77 | 30.72 | 36,782 | +1.47(+5.03%) |
Apr 24, 2020 | 29.12 | 30.02 | 28.58 | 29.25 | 47,900 | +0.44(+1.53%) |
Apr 23, 2020 | 28.98 | 29.33 | 28.74 | 28.81 | 14,380 | +0.25(+0.88%) |
Apr 22, 2020 | 28.77 | 29.20 | 28.44 | 28.56 | 20,936 | +1.48(+5.47%) |
Apr 21, 2020 | 27.13 | 27.74 | 26.82 | 27.08 | 57,078 | -0.60(-2.17%) |
Apr 20, 2020 | 28.08 | 28.48 | 27.42 | 27.68 | 106,043 | -0.95(-3.32%) |
Apr 17, 2020 | 29.02 | 29.02 | 28.13 | 28.63 | 128,900 | +0.87(+3.13%) |
Apr 16, 2020 | 28.32 | 28.55 | 27.62 | 27.76 | 37,678 | +0.73(+2.70%) |
Apr 15, 2020 | 27.59 | 27.70 | 26.96 | 27.03 | 29,308 | -1.69(-5.88%) |
Apr 14, 2020 | 28.78 | 28.92 | 28.20 | 28.72 | 30,051 | +0.42(+1.48%) |
Apr 13, 2020 | 28.00 | 30.12 | 28.00 | 28.30 | 26,155 | -0.65(-2.25%) |
Apr 09, 2020 | 28.95 | 29.68 | 28.84 | 28.95 | 32,900 | +0.44(+1.54%) |
Apr 08, 2020 | 28.82 | 29.16 | 28.43 | 28.51 | 21,328 | +0.46(+1.64%) |
Apr 07, 2020 | 29.03 | 29.33 | 27.95 | 28.05 | 59,342 | -0.65(-2.26%) |
Apr 06, 2020 | 27.93 | 29.12 | 27.93 | 28.70 | 44,789 | +2.51(+9.57%) |
Apr 03, 2020 | 26.64 | 27.13 | 25.53 | 26.19 | 19,600 | -2.36(-8.26%) |
Apr 02, 2020 | 27.56 | 28.58 | 27.51 | 28.55 | 23,798 | +0.78(+2.81%) |
Apr 01, 2020 | 27.04 | 28.14 | 26.90 | 27.77 | 27,424 | +0.09(+0.33%) |
Mar 31, 2020 | 27.47 | 29.18 | 27.18 | 27.68 | 27,776 | +0.13(+0.47%) |
Mar 30, 2020 | 26.88 | 27.85 | 26.52 | 27.55 | 39,742 | +0.11(+0.42%) |
Mar 27, 2020 | 27.38 | 27.67 | 26.83 | 27.44 | 39,800 | -1.93(-6.58%) |
Mar 26, 2020 | 27.53 | 30.19 | 27.53 | 29.37 | 53,695 | +2.96(+11.21%) |
Mar 25, 2020 | 25.67 | 27.73 | 25.25 | 26.41 | 23,591 | +1.16(+4.59%) |
Mar 24, 2020 | 23.61 | 26.15 | 23.60 | 25.25 | 67,757 | +2.93(+13.14%) |
Mar 23, 2020 | 22.90 | 23.47 | 21.64 | 22.32 | 82,970 | -1.30(-5.49%) |
Mar 20, 2020 | 24.68 | 25.21 | 23.26 | 23.61 | 52,700 | +0.56(+2.45%) |
Mar 19, 2020 | 23.07 | 24.13 | 22.37 | 23.05 | 52,327 | -1.00(-4.16%) |
Mar 18, 2020 | 23.93 | 24.59 | 22.79 | 24.05 | 33,052 | -2.38(-9.00%) |
Mar 17, 2020 | 25.41 | 26.71 | 24.62 | 26.43 | 60,246 | +1.84(+7.50%) |
Mar 16, 2020 | 24.93 | 25.84 | 24.19 | 24.59 | 34,661 | -4.63(-15.85%) |
Mar 13, 2020 | 29.10 | 29.77 | 27.19 | 29.22 | 50,500 | +1.35(+4.83%) |
Mar 12, 2020 | 28.27 | 28.55 | 26.95 | 27.87 | 56,454 | -2.09(-6.98%) |
Mar 11, 2020 | 30.36 | 30.47 | 29.39 | 29.96 | 16,721 | -2.26(-7.01%) |
Mar 10, 2020 | 32.09 | 32.70 | 30.84 | 32.22 | 21,880 | +1.67(+5.47%) |
Mar 09, 2020 | 31.61 | 31.99 | 30.55 | 30.55 | 31,083 | -2.69(-8.09%) |
Mar 06, 2020 | 33.44 | 33.69 | 32.84 | 33.24 | 14,800 | -1.25(-3.62%) |
Mar 05, 2020 | 34.57 | 34.64 | 34.01 | 34.49 | 15,716 | -0.91(-2.57%) |
Mar 04, 2020 | 34.83 | 35.40 | 34.62 | 35.40 | 16,243 | +1.46(+4.30%) |
Mar 03, 2020 | 34.61 | 35.24 | 33.77 | 33.94 | 22,307 | +0.35(+1.04%) |