Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.78 | 30.99 | 30.34 | 30.79 | 332,349 | -0.33(-1.06%) |
May 28, 2020 | 32.23 | 32.29 | 30.97 | 31.12 | 373,700 | -0.80(-2.50%) |
May 27, 2020 | 31.26 | 32.00 | 30.91 | 31.92 | 499,187 | +1.19(+3.88%) |
May 26, 2020 | 30.52 | 30.93 | 30.42 | 30.72 | 552,685 | +1.07(+3.62%) |
May 22, 2020 | 29.63 | 29.68 | 29.29 | 29.65 | 504,189 | +0.05(+0.16%) |
May 21, 2020 | 29.61 | 29.85 | 29.44 | 29.61 | 437,408 | -0.03(-0.09%) |
May 20, 2020 | 29.34 | 29.82 | 29.26 | 29.63 | 653,798 | +0.72(+2.48%) |
May 19, 2020 | 29.39 | 29.50 | 28.92 | 28.92 | 798,988 | -0.63(-2.14%) |
May 18, 2020 | 28.84 | 29.68 | 28.74 | 29.55 | 685,795 | +1.68(+6.03%) |
May 15, 2020 | 27.61 | 27.93 | 27.31 | 27.87 | 577,851 | +0.07(+0.26%) |
May 14, 2020 | 26.98 | 27.82 | 26.12 | 27.80 | 1,074,732 | +0.29(+1.07%) |
May 13, 2020 | 28.49 | 28.66 | 27.15 | 27.50 | 670,667 | -1.23(-4.28%) |
May 12, 2020 | 30.29 | 30.29 | 28.73 | 28.73 | 665,877 | -1.43(-4.75%) |
May 11, 2020 | 30.77 | 30.81 | 29.86 | 30.17 | 464,157 | -1.02(-3.27%) |
May 08, 2020 | 30.50 | 31.21 | 30.47 | 31.18 | 698,586 | +1.15(+3.82%) |
May 07, 2020 | 30.05 | 30.48 | 29.93 | 30.04 | 1,110,848 | +0.33(+1.11%) |
May 06, 2020 | 30.61 | 30.81 | 29.66 | 29.71 | 505,786 | -0.75(-2.47%) |
May 05, 2020 | 31.07 | 31.49 | 30.35 | 30.46 | 454,087 | -0.12(-0.39%) |
May 04, 2020 | 30.60 | 30.79 | 30.10 | 30.58 | 430,669 | -0.41(-1.33%) |
May 01, 2020 | 31.50 | 31.66 | 30.55 | 30.99 | 432,707 | -1.26(-3.90%) |
Apr 30, 2020 | 33.20 | 33.31 | 32.07 | 32.25 | 852,772 | -1.55(-4.59%) |
Apr 29, 2020 | 33.02 | 34.33 | 32.84 | 33.80 | 654,966 | +1.70(+5.29%) |
Apr 28, 2020 | 31.75 | 32.40 | 31.52 | 32.10 | 739,068 | +1.06(+3.43%) |
Apr 27, 2020 | 30.05 | 31.43 | 29.97 | 31.04 | 776,384 | +1.26(+4.22%) |
Apr 24, 2020 | 29.81 | 30.06 | 29.38 | 29.78 | 475,858 | +0.09(+0.31%) |
Apr 23, 2020 | 29.49 | 30.28 | 29.48 | 29.69 | 968,063 | +0.25(+0.84%) |
Apr 22, 2020 | 30.05 | 30.22 | 29.28 | 29.44 | 663,989 | -0.17(-0.59%) |
Apr 21, 2020 | 29.09 | 29.76 | 28.89 | 29.61 | 553,999 | -0.31(-1.04%) |
Apr 20, 2020 | 30.24 | 30.51 | 29.52 | 29.93 | 741,229 | -0.91(-2.95%) |
Apr 17, 2020 | 30.48 | 31.11 | 30.45 | 30.84 | 803,304 | +1.38(+4.67%) |
Apr 16, 2020 | 30.17 | 30.33 | 28.89 | 29.46 | 641,706 | -0.60(-1.98%) |
Apr 15, 2020 | 30.75 | 30.78 | 29.94 | 30.05 | 890,991 | -1.65(-5.20%) |
Apr 14, 2020 | 31.98 | 32.44 | 31.28 | 31.70 | 778,340 | +0.31(+0.98%) |
Apr 13, 2020 | 32.74 | 32.74 | 31.06 | 31.39 | 486,677 | -1.43(-4.36%) |
Apr 09, 2020 | 31.45 | 32.85 | 31.45 | 32.83 | 916,193 | +2.20(+7.19%) |
Apr 08, 2020 | 29.75 | 30.89 | 29.69 | 30.62 | 452,092 | +1.28(+4.35%) |
Apr 07, 2020 | 30.15 | 30.87 | 29.16 | 29.35 | 902,553 | +0.34(+1.17%) |
Apr 06, 2020 | 28.19 | 29.16 | 28.19 | 29.01 | 1,147,871 | +1.90(+7.01%) |
Apr 03, 2020 | 28.10 | 28.33 | 26.58 | 27.11 | 673,633 | -1.23(-4.34%) |
Apr 02, 2020 | 28.05 | 29.16 | 27.66 | 28.34 | 874,288 | +0.13(+0.46%) |
Apr 01, 2020 | 29.26 | 29.41 | 27.88 | 28.21 | 954,632 | -2.20(-7.24%) |
Mar 31, 2020 | 30.47 | 30.71 | 29.79 | 30.41 | 794,796 | -0.17(-0.54%) |
Mar 30, 2020 | 30.26 | 30.69 | 29.46 | 30.58 | 599,932 | +0.43(+1.43%) |
Mar 27, 2020 | 30.05 | 31.12 | 29.50 | 30.15 | 806,681 | -0.74(-2.41%) |
Mar 26, 2020 | 28.50 | 31.23 | 28.50 | 30.89 | 1,202,876 | +2.74(+9.75%) |
Mar 25, 2020 | 27.63 | 29.38 | 27.14 | 28.15 | 1,634,212 | +0.63(+2.30%) |
Mar 24, 2020 | 26.96 | 27.61 | 26.58 | 27.51 | 1,243,084 | +1.64(+6.35%) |
Mar 23, 2020 | 26.86 | 26.96 | 25.16 | 25.87 | 1,515,023 | -0.93(-3.48%) |
Mar 20, 2020 | 29.01 | 29.61 | 26.69 | 26.80 | 1,459,721 | -1.82(-6.37%) |
Mar 19, 2020 | 27.25 | 29.34 | 26.30 | 28.63 | 1,030,101 | +1.00(+3.63%) |
Mar 18, 2020 | 28.98 | 29.53 | 26.46 | 27.62 | 1,299,979 | -3.09(-10.06%) |
Mar 17, 2020 | 29.53 | 30.93 | 28.25 | 30.71 | 1,077,499 | +1.85(+6.42%) |
Mar 16, 2020 | 31.10 | 31.40 | 28.86 | 28.86 | 1,472,606 | -5.27(-15.43%) |
Mar 13, 2020 | 33.30 | 34.16 | 31.52 | 34.13 | 1,271,749 | +2.52(+7.97%) |
Mar 12, 2020 | 33.65 | 34.42 | 31.55 | 31.61 | 1,841,398 | -4.35(-12.11%) |
Mar 11, 2020 | 37.44 | 37.62 | 35.62 | 35.96 | 729,181 | -2.32(-6.06%) |
Mar 10, 2020 | 38.40 | 38.46 | 36.69 | 38.28 | 1,071,401 | +1.00(+2.69%) |
Mar 09, 2020 | 39.03 | 39.03 | 37.24 | 37.28 | 1,254,427 | -3.83(-9.32%) |
Mar 06, 2020 | 40.53 | 41.28 | 40.12 | 41.11 | 588,604 | -0.42(-1.00%) |
Mar 05, 2020 | 41.98 | 42.06 | 41.05 | 41.53 | 344,759 | -1.22(-2.85%) |
Mar 04, 2020 | 42.20 | 42.82 | 41.77 | 42.75 | 277,582 | +1.10(+2.65%) |
Mar 03, 2020 | 42.45 | 43.11 | 41.28 | 41.64 | 462,651 | -0.73(-1.73%) |