Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.69 | 31.94 | 31.46 | 31.83 | 96,614 | +0.00(+0.00%) |
May 28, 2020 | 31.88 | 32.01 | 31.77 | 31.83 | 209,937 | +0.19(+0.60%) |
May 27, 2020 | 31.38 | 31.64 | 31.25 | 31.64 | 166,869 | +0.52(+1.66%) |
May 26, 2020 | 31.39 | 31.40 | 31.06 | 31.13 | 145,126 | +0.21(+0.67%) |
May 22, 2020 | 30.81 | 30.92 | 30.77 | 30.92 | 109,643 | +0.09(+0.29%) |
May 21, 2020 | 31.09 | 31.13 | 30.77 | 30.83 | 148,585 | -0.30(-0.96%) |
May 20, 2020 | 31.08 | 31.14 | 30.87 | 31.13 | 91,431 | +0.34(+1.12%) |
May 19, 2020 | 31.40 | 31.40 | 30.77 | 30.78 | 268,593 | -0.51(-1.62%) |
May 18, 2020 | 31.29 | 31.45 | 31.10 | 31.29 | 207,285 | +0.53(+1.71%) |
May 15, 2020 | 30.46 | 30.87 | 30.46 | 30.77 | 96,945 | +0.24(+0.77%) |
May 14, 2020 | 30.48 | 30.57 | 30.09 | 30.53 | 247,773 | -0.10(-0.33%) |
May 13, 2020 | 30.87 | 31.06 | 30.47 | 30.63 | 123,807 | -0.32(-1.02%) |
May 12, 2020 | 31.25 | 31.47 | 30.95 | 30.95 | 136,294 | -0.26(-0.84%) |
May 11, 2020 | 31.15 | 31.44 | 31.14 | 31.21 | 115,207 | -0.05(-0.17%) |
May 08, 2020 | 30.86 | 31.31 | 30.86 | 31.26 | 255,833 | +0.72(+2.37%) |
May 07, 2020 | 30.89 | 30.89 | 30.51 | 30.54 | 621,997 | -0.12(-0.38%) |
May 06, 2020 | 31.03 | 31.11 | 30.63 | 30.66 | 117,106 | -0.32(-1.02%) |
May 05, 2020 | 31.07 | 31.28 | 30.95 | 30.97 | 224,234 | +0.06(+0.21%) |
May 04, 2020 | 30.85 | 30.98 | 30.62 | 30.91 | 760,594 | -0.05(-0.18%) |
May 01, 2020 | 31.08 | 31.35 | 30.81 | 30.96 | 158,667 | -0.34(-1.07%) |
Apr 30, 2020 | 31.73 | 31.73 | 31.14 | 31.30 | 166,991 | -0.43(-1.37%) |
Apr 29, 2020 | 32.01 | 32.01 | 31.54 | 31.73 | 225,259 | -0.08(-0.26%) |
Apr 28, 2020 | 32.09 | 32.09 | 31.72 | 31.82 | 138,168 | +0.18(+0.57%) |
Apr 27, 2020 | 31.73 | 31.75 | 31.51 | 31.63 | 150,878 | +0.14(+0.46%) |
Apr 24, 2020 | 31.28 | 31.60 | 31.25 | 31.49 | 110,195 | +0.33(+1.05%) |
Apr 23, 2020 | 31.43 | 31.54 | 31.09 | 31.16 | 149,025 | -0.25(-0.81%) |
Apr 22, 2020 | 31.46 | 31.55 | 31.18 | 31.42 | 90,862 | +0.34(+1.11%) |
Apr 21, 2020 | 31.35 | 31.44 | 30.98 | 31.07 | 159,776 | -0.68(-2.14%) |
Apr 20, 2020 | 32.21 | 32.32 | 31.75 | 31.75 | 317,477 | -0.65(-2.01%) |
Apr 17, 2020 | 32.39 | 32.50 | 31.92 | 32.40 | 165,071 | +0.44(+1.39%) |
Apr 16, 2020 | 31.90 | 32.04 | 31.46 | 31.96 | 158,539 | +0.28(+0.89%) |
Apr 15, 2020 | 31.91 | 31.92 | 31.49 | 31.68 | 172,589 | -0.54(-1.69%) |
Apr 14, 2020 | 31.46 | 32.23 | 31.35 | 32.22 | 208,024 | +1.31(+4.25%) |
Apr 13, 2020 | 31.22 | 31.22 | 30.65 | 30.91 | 265,397 | -0.29(-0.93%) |
Apr 09, 2020 | 31.04 | 31.63 | 30.97 | 31.20 | 256,496 | +0.28(+0.91%) |
Apr 08, 2020 | 30.75 | 31.06 | 30.35 | 30.92 | 181,249 | +0.46(+1.52%) |
Apr 07, 2020 | 31.51 | 31.51 | 30.46 | 30.46 | 307,136 | -0.32(-1.03%) |
Apr 06, 2020 | 30.38 | 30.98 | 29.99 | 30.77 | 432,792 | +1.17(+3.95%) |
Apr 03, 2020 | 29.40 | 29.70 | 29.18 | 29.61 | 122,451 | +0.12(+0.40%) |
Apr 02, 2020 | 28.45 | 29.49 | 28.45 | 29.49 | 163,594 | +0.79(+2.75%) |
Apr 01, 2020 | 28.56 | 29.19 | 28.39 | 28.70 | 590,923 | -0.59(-2.01%) |
Mar 31, 2020 | 29.80 | 29.89 | 29.20 | 29.29 | 936,653 | -0.52(-1.73%) |
Mar 30, 2020 | 29.07 | 29.88 | 29.07 | 29.81 | 866,298 | +1.12(+3.92%) |
Mar 27, 2020 | 28.22 | 29.48 | 28.22 | 28.68 | 318,108 | -0.27(-0.94%) |
Mar 26, 2020 | 27.71 | 29.07 | 27.71 | 28.95 | 230,475 | +1.55(+5.65%) |
Mar 25, 2020 | 27.65 | 28.24 | 26.94 | 27.41 | 390,847 | +0.00(+0.00%) |
Mar 24, 2020 | 27.41 | 27.55 | 26.79 | 27.41 | 298,008 | +1.37(+5.25%) |
Mar 23, 2020 | 26.77 | 27.13 | 25.59 | 26.04 | 375,536 | -0.85(-3.17%) |
Mar 20, 2020 | 28.78 | 28.80 | 26.70 | 26.89 | 417,372 | -1.70(-5.93%) |
Mar 19, 2020 | 29.53 | 29.53 | 28.54 | 28.58 | 288,418 | -0.94(-3.20%) |
Mar 18, 2020 | 29.35 | 30.29 | 28.32 | 29.53 | 393,442 | -0.82(-2.69%) |
Mar 17, 2020 | 28.64 | 30.53 | 28.58 | 30.35 | 742,790 | +2.22(+7.89%) |
Mar 16, 2020 | 28.02 | 29.56 | 27.13 | 28.13 | 400,439 | -2.00(-6.65%) |
Mar 13, 2020 | 29.13 | 30.28 | 28.17 | 30.13 | 532,714 | +2.26(+8.13%) |
Mar 12, 2020 | 28.91 | 29.73 | 27.79 | 27.87 | 386,061 | -2.93(-9.51%) |
Mar 11, 2020 | 31.63 | 31.74 | 30.43 | 30.80 | 211,960 | -1.64(-5.04%) |
Mar 10, 2020 | 32.29 | 32.44 | 31.00 | 32.43 | 305,326 | +0.98(+3.11%) |
Mar 09, 2020 | 31.06 | 32.36 | 31.06 | 31.45 | 883,174 | -1.55(-4.68%) |
Mar 06, 2020 | 32.32 | 33.05 | 32.14 | 33.00 | 238,035 | -0.25(-0.76%) |
Mar 05, 2020 | 33.19 | 33.66 | 32.93 | 33.25 | 157,329 | -0.60(-1.78%) |
Mar 04, 2020 | 32.79 | 33.87 | 32.74 | 33.85 | 192,683 | +1.55(+4.78%) |
Mar 03, 2020 | 32.83 | 33.33 | 32.08 | 32.30 | 606,574 | -0.46(-1.40%) |