Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.88 | 33.38 | 32.75 | 33.38 | 72,929 | +0.47(+1.42%) |
May 28, 2020 | 33.32 | 33.60 | 32.92 | 32.92 | 73,937 | -0.39(-1.17%) |
May 27, 2020 | 33.27 | 33.35 | 32.44 | 33.30 | 52,969 | +0.47(+1.44%) |
May 26, 2020 | 32.93 | 33.15 | 32.83 | 32.83 | 88,230 | +0.57(+1.77%) |
May 22, 2020 | 32.19 | 32.27 | 31.98 | 32.26 | 35,623 | +0.07(+0.22%) |
May 21, 2020 | 32.32 | 32.37 | 32.13 | 32.19 | 58,980 | -0.17(-0.54%) |
May 20, 2020 | 32.18 | 32.56 | 32.18 | 32.36 | 64,272 | +0.63(+1.98%) |
May 19, 2020 | 31.86 | 32.38 | 31.74 | 31.74 | 57,979 | -0.26(-0.80%) |
May 18, 2020 | 31.76 | 32.10 | 31.73 | 31.99 | 806,094 | +1.30(+4.25%) |
May 15, 2020 | 30.31 | 30.69 | 30.02 | 30.69 | 51,912 | +0.24(+0.78%) |
May 14, 2020 | 29.90 | 30.49 | 29.34 | 30.45 | 52,392 | +0.12(+0.41%) |
May 13, 2020 | 31.09 | 31.09 | 29.89 | 30.33 | 709,682 | -0.79(-2.54%) |
May 12, 2020 | 31.90 | 32.08 | 31.12 | 31.12 | 67,658 | -0.77(-2.42%) |
May 11, 2020 | 31.46 | 32.05 | 31.40 | 31.89 | 455,984 | +0.08(+0.24%) |
May 08, 2020 | 31.48 | 31.83 | 31.30 | 31.81 | 52,962 | +0.81(+2.60%) |
May 07, 2020 | 31.09 | 31.18 | 30.86 | 31.01 | 79,709 | +0.30(+0.97%) |
May 06, 2020 | 30.84 | 30.92 | 30.60 | 30.71 | 39,559 | +0.20(+0.65%) |
May 05, 2020 | 30.77 | 30.89 | 30.41 | 30.51 | 49,236 | +0.42(+1.39%) |
May 04, 2020 | 29.88 | 30.09 | 29.78 | 30.09 | 65,050 | +0.17(+0.57%) |
May 01, 2020 | 30.70 | 30.70 | 29.67 | 29.92 | 116,434 | -1.09(-3.53%) |
Apr 30, 2020 | 32.00 | 32.00 | 30.98 | 31.01 | 59,696 | -0.88(-2.75%) |
Apr 29, 2020 | 31.55 | 32.04 | 31.23 | 31.89 | 737,185 | +1.27(+4.13%) |
Apr 28, 2020 | 31.17 | 31.18 | 30.59 | 30.62 | 65,021 | +0.01(+0.03%) |
Apr 27, 2020 | 29.93 | 30.68 | 29.93 | 30.61 | 68,304 | +0.97(+3.27%) |
Apr 24, 2020 | 29.46 | 29.80 | 29.28 | 29.64 | 82,176 | +0.26(+0.87%) |
Apr 23, 2020 | 29.41 | 29.83 | 29.37 | 29.39 | 99,534 | +0.07(+0.23%) |
Apr 22, 2020 | 29.10 | 29.56 | 29.02 | 29.32 | 90,754 | +0.77(+2.70%) |
Apr 21, 2020 | 29.13 | 29.13 | 28.33 | 28.55 | 771,048 | -0.99(-3.35%) |
Apr 20, 2020 | 29.17 | 29.94 | 29.17 | 29.54 | 65,267 | -0.19(-0.64%) |
Apr 17, 2020 | 29.53 | 29.87 | 29.39 | 29.73 | 790,030 | +0.84(+2.90%) |
Apr 16, 2020 | 28.78 | 29.02 | 28.51 | 28.89 | 567,545 | +0.19(+0.66%) |
Apr 15, 2020 | 28.86 | 28.95 | 28.54 | 28.70 | 68,429 | -0.86(-2.90%) |
Apr 14, 2020 | 29.32 | 29.57 | 29.26 | 29.56 | 104,321 | +0.89(+3.12%) |
Apr 13, 2020 | 28.72 | 28.81 | 28.24 | 28.66 | 93,753 | -0.15(-0.53%) |
Apr 09, 2020 | 28.70 | 29.21 | 28.61 | 28.81 | 141,234 | +0.50(+1.78%) |
Apr 08, 2020 | 27.74 | 28.37 | 27.42 | 28.31 | 69,705 | +1.12(+4.13%) |
Apr 07, 2020 | 28.25 | 28.40 | 27.19 | 27.19 | 85,911 | -5.42(-16.63%) |
Apr 06, 2020 | 26.69 | 32.61 | 26.58 | 32.61 | 143,016 | +7.19(+28.30%) |
Apr 03, 2020 | 25.94 | 26.04 | 25.08 | 25.42 | 83,857 | -0.32(-1.26%) |
Apr 02, 2020 | 25.21 | 26.12 | 25.21 | 25.74 | 78,260 | +0.21(+0.82%) |
Apr 01, 2020 | 26.07 | 26.19 | 25.29 | 25.53 | 87,563 | -1.57(-5.79%) |
Mar 31, 2020 | 27.23 | 27.53 | 26.77 | 27.10 | 75,760 | -0.01(-0.04%) |
Mar 30, 2020 | 26.84 | 27.11 | 26.70 | 27.11 | 100,468 | +0.33(+1.24%) |
Mar 27, 2020 | 26.79 | 27.37 | 26.65 | 26.78 | 99,830 | -1.10(-3.96%) |
Mar 26, 2020 | 26.65 | 27.88 | 26.65 | 27.88 | 141,220 | +1.30(+4.91%) |
Mar 25, 2020 | 25.59 | 27.26 | 25.57 | 26.58 | 412,578 | +1.01(+3.94%) |
Mar 24, 2020 | 24.34 | 25.57 | 24.34 | 25.57 | 152,409 | +2.31(+9.94%) |
Mar 23, 2020 | 23.50 | 23.64 | 22.52 | 23.26 | 256,416 | -0.45(-1.91%) |
Mar 20, 2020 | 24.57 | 25.33 | 23.60 | 23.71 | 247,380 | -0.52(-2.15%) |
Mar 19, 2020 | 23.16 | 24.61 | 22.96 | 24.23 | 238,662 | +1.13(+4.89%) |
Mar 18, 2020 | 23.98 | 24.36 | 22.57 | 23.10 | 159,474 | -2.64(-10.25%) |
Mar 17, 2020 | 24.31 | 25.74 | 23.56 | 25.74 | 186,021 | +1.77(+7.41%) |
Mar 16, 2020 | 25.35 | 25.62 | 23.95 | 23.97 | 99,794 | -3.72(-13.44%) |
Mar 13, 2020 | 26.95 | 27.69 | 25.48 | 27.69 | 187,431 | +1.58(+6.05%) |
Mar 12, 2020 | 27.13 | 27.28 | 26.00 | 26.11 | 133,214 | -2.97(-10.20%) |
Mar 11, 2020 | 29.95 | 29.95 | 28.50 | 29.07 | 123,086 | -1.55(-5.05%) |
Mar 10, 2020 | 30.30 | 30.65 | 29.37 | 30.62 | 335,118 | +1.35(+4.60%) |
Mar 09, 2020 | 31.15 | 31.15 | 29.27 | 29.27 | 90,214 | -2.90(-9.03%) |
Mar 06, 2020 | 32.00 | 32.42 | 31.45 | 32.18 | 82,179 | -0.73(-2.22%) |
Mar 05, 2020 | 33.21 | 33.54 | 32.69 | 32.91 | 53,537 | -1.13(-3.32%) |
Mar 04, 2020 | 33.69 | 34.09 | 33.21 | 34.04 | 60,175 | +0.97(+2.93%) |
Mar 03, 2020 | 33.76 | 34.07 | 32.63 | 33.07 | 76,254 | -0.37(-1.11%) |