Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.78 | 29.96 | 29.36 | 29.90 | 28,563 | +0.07(+0.23%) |
May 28, 2020 | 30.34 | 30.34 | 29.83 | 29.83 | 40,572 | -0.16(-0.52%) |
May 27, 2020 | 30.03 | 30.03 | 29.58 | 29.99 | 23,883 | +0.65(+2.23%) |
May 26, 2020 | 29.25 | 29.52 | 29.25 | 29.33 | 36,538 | +0.74(+2.59%) |
May 22, 2020 | 28.38 | 28.64 | 28.38 | 28.59 | 183,422 | -0.09(-0.30%) |
May 21, 2020 | 28.84 | 28.95 | 28.57 | 28.68 | 29,318 | -0.17(-0.57%) |
May 20, 2020 | 28.82 | 28.95 | 28.68 | 28.85 | 22,380 | +0.46(+1.63%) |
May 19, 2020 | 28.79 | 28.83 | 28.38 | 28.38 | 24,265 | -0.52(-1.81%) |
May 18, 2020 | 28.71 | 28.96 | 28.63 | 28.91 | 95,441 | +1.05(+3.79%) |
May 15, 2020 | 27.46 | 27.86 | 27.46 | 27.85 | 15,830 | +0.22(+0.79%) |
May 14, 2020 | 26.97 | 27.78 | 26.93 | 27.63 | 13,473 | +0.36(+1.31%) |
May 13, 2020 | 28.02 | 28.02 | 27.18 | 27.28 | 18,653 | -0.82(-2.92%) |
May 12, 2020 | 28.65 | 28.65 | 28.03 | 28.10 | 12,841 | -0.45(-1.59%) |
May 11, 2020 | 28.68 | 28.90 | 28.34 | 28.55 | 279,820 | -0.21(-0.73%) |
May 08, 2020 | 28.38 | 28.76 | 28.16 | 28.76 | 39,116 | +0.57(+2.01%) |
May 07, 2020 | 28.35 | 28.38 | 28.07 | 28.19 | 31,831 | +0.14(+0.50%) |
May 06, 2020 | 28.41 | 28.42 | 27.93 | 28.05 | 38,096 | -0.22(-0.77%) |
May 05, 2020 | 28.52 | 28.65 | 28.27 | 28.27 | 20,183 | +0.11(+0.40%) |
May 04, 2020 | 27.91 | 28.16 | 27.67 | 28.16 | 17,455 | +0.09(+0.31%) |
May 01, 2020 | 28.32 | 28.45 | 27.88 | 28.07 | 56,667 | -0.85(-2.94%) |
Apr 30, 2020 | 28.94 | 29.12 | 28.77 | 28.92 | 29,778 | -0.40(-1.35%) |
Apr 29, 2020 | 29.45 | 29.55 | 29.09 | 29.32 | 71,246 | +0.33(+1.14%) |
Apr 28, 2020 | 29.17 | 29.20 | 28.53 | 28.99 | 23,862 | +0.39(+1.37%) |
Apr 27, 2020 | 28.35 | 28.86 | 28.32 | 28.59 | 24,575 | +0.37(+1.30%) |
Apr 24, 2020 | 27.85 | 28.50 | 27.77 | 28.23 | 26,842 | +0.48(+1.73%) |
Apr 23, 2020 | 27.83 | 28.41 | 27.54 | 27.75 | 33,047 | -0.11(-0.41%) |
Apr 22, 2020 | 27.97 | 27.99 | 27.67 | 27.86 | 22,321 | +0.20(+0.72%) |
Apr 21, 2020 | 27.54 | 27.66 | 27.14 | 27.66 | 44,595 | -0.40(-1.43%) |
Apr 20, 2020 | 28.03 | 28.62 | 27.92 | 28.06 | 30,322 | -0.68(-2.37%) |
Apr 17, 2020 | 28.21 | 28.74 | 28.13 | 28.74 | 58,846 | +0.91(+3.27%) |
Apr 16, 2020 | 28.04 | 28.04 | 27.63 | 27.83 | 115,764 | -0.17(-0.60%) |
Apr 15, 2020 | 27.88 | 28.35 | 27.72 | 28.00 | 48,784 | -0.85(-2.93%) |
Apr 14, 2020 | 28.86 | 28.86 | 28.31 | 28.85 | 35,252 | +0.56(+1.97%) |
Apr 13, 2020 | 28.49 | 28.74 | 27.72 | 28.29 | 693,751 | -0.19(-0.67%) |
Apr 09, 2020 | 28.59 | 28.79 | 28.10 | 28.48 | 171,607 | +0.51(+1.81%) |
Apr 08, 2020 | 27.55 | 28.12 | 27.16 | 27.97 | 703,717 | +0.71(+2.62%) |
Apr 07, 2020 | 28.07 | 28.17 | 27.07 | 27.26 | 44,702 | +0.35(+1.30%) |
Apr 06, 2020 | 26.38 | 26.91 | 26.27 | 26.91 | 28,343 | +1.50(+5.90%) |
Apr 03, 2020 | 25.56 | 25.59 | 25.15 | 25.41 | 22,827 | -0.22(-0.85%) |
Apr 02, 2020 | 24.85 | 26.34 | 24.85 | 25.63 | 20,196 | +0.78(+3.16%) |
Apr 01, 2020 | 25.15 | 25.52 | 24.85 | 24.85 | 61,420 | -1.30(-4.97%) |
Mar 31, 2020 | 26.15 | 26.43 | 25.90 | 26.14 | 50,511 | -0.09(-0.33%) |
Mar 30, 2020 | 25.22 | 26.33 | 25.21 | 26.23 | 64,055 | +0.94(+3.72%) |
Mar 27, 2020 | 25.56 | 26.14 | 25.21 | 25.29 | 69,858 | -1.19(-4.48%) |
Mar 26, 2020 | 25.14 | 26.48 | 25.04 | 26.48 | 92,499 | +1.60(+6.41%) |
Mar 25, 2020 | 24.82 | 25.89 | 24.41 | 24.88 | 110,097 | +0.43(+1.75%) |
Mar 24, 2020 | 24.23 | 24.55 | 23.54 | 24.45 | 45,623 | +2.03(+9.06%) |
Mar 23, 2020 | 22.76 | 23.33 | 21.98 | 22.42 | 64,020 | -0.79(-3.39%) |
Mar 20, 2020 | 24.39 | 24.87 | 23.20 | 23.21 | 28,756 | -0.78(-3.27%) |
Mar 19, 2020 | 24.01 | 24.77 | 23.35 | 23.99 | 33,752 | +0.27(+1.13%) |
Mar 18, 2020 | 24.15 | 25.01 | 23.40 | 23.73 | 94,260 | -1.76(-6.90%) |
Mar 17, 2020 | 24.40 | 25.82 | 23.73 | 25.48 | 135,942 | +1.75(+7.38%) |
Mar 16, 2020 | 24.38 | 25.43 | 23.61 | 23.73 | 77,592 | -2.81(-10.59%) |
Mar 13, 2020 | 25.80 | 26.55 | 24.42 | 26.55 | 51,714 | +2.01(+8.19%) |
Mar 12, 2020 | 25.53 | 26.09 | 23.75 | 24.54 | 170,344 | -2.55(-9.42%) |
Mar 11, 2020 | 27.91 | 27.91 | 26.77 | 27.09 | 578,880 | -1.53(-5.33%) |
Mar 10, 2020 | 28.87 | 28.87 | 27.20 | 28.62 | 59,804 | +0.97(+3.53%) |
Mar 09, 2020 | 28.46 | 29.59 | 27.32 | 27.64 | 81,354 | -2.10(-7.07%) |
Mar 06, 2020 | 29.16 | 29.80 | 29.06 | 29.75 | 86,963 | -0.53(-1.74%) |
Mar 05, 2020 | 30.55 | 30.68 | 30.09 | 30.27 | 25,518 | -0.97(-3.09%) |
Mar 04, 2020 | 30.61 | 31.24 | 30.31 | 31.24 | 20,947 | +1.26(+4.20%) |
Mar 03, 2020 | 30.85 | 31.05 | 29.71 | 29.98 | 81,118 | -0.81(-2.63%) |