Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.35 | 31.51 | 31.07 | 31.51 | 133,700 | +0.19(+0.61%) |
May 28, 2020 | 31.40 | 31.69 | 31.25 | 31.32 | 30,325 | +0.10(+0.31%) |
May 27, 2020 | 31.16 | 31.22 | 30.68 | 31.22 | 70,454 | +0.27(+0.87%) |
May 26, 2020 | 31.44 | 31.44 | 30.91 | 30.95 | 187,038 | +0.31(+1.01%) |
May 22, 2020 | 30.60 | 30.66 | 30.42 | 30.64 | 561,700 | +0.10(+0.33%) |
May 21, 2020 | 30.74 | 30.82 | 30.43 | 30.54 | 52,205 | -0.14(-0.46%) |
May 20, 2020 | 30.55 | 30.78 | 30.55 | 30.68 | 53,786 | +0.48(+1.59%) |
May 19, 2020 | 30.46 | 30.65 | 30.20 | 30.20 | 133,953 | -0.30(-0.98%) |
May 18, 2020 | 30.42 | 30.63 | 30.35 | 30.50 | 47,735 | +0.85(+2.87%) |
May 15, 2020 | 29.35 | 29.65 | 29.18 | 29.65 | 52,900 | +0.24(+0.82%) |
May 14, 2020 | 28.74 | 29.41 | 28.60 | 29.41 | 55,086 | +0.28(+0.96%) |
May 13, 2020 | 29.60 | 29.66 | 28.86 | 29.13 | 61,999 | -0.54(-1.82%) |
May 12, 2020 | 30.20 | 30.26 | 29.64 | 29.67 | 82,347 | -0.49(-1.62%) |
May 11, 2020 | 29.86 | 30.32 | 29.86 | 30.16 | 41,492 | +0.08(+0.27%) |
May 08, 2020 | 29.90 | 30.09 | 29.90 | 30.08 | 84,300 | +0.45(+1.52%) |
May 07, 2020 | 29.63 | 29.82 | 29.61 | 29.63 | 67,927 | +0.33(+1.13%) |
May 06, 2020 | 29.60 | 29.60 | 29.30 | 29.30 | 349,493 | -0.10(-0.34%) |
May 05, 2020 | 29.39 | 29.68 | 29.32 | 29.40 | 60,737 | +0.43(+1.48%) |
May 04, 2020 | 28.64 | 29.03 | 28.64 | 28.97 | 74,556 | +0.16(+0.56%) |
May 01, 2020 | 29.09 | 29.22 | 28.74 | 28.81 | 771,800 | -0.80(-2.70%) |
Apr 30, 2020 | 29.63 | 29.71 | 29.39 | 29.61 | 101,261 | -0.19(-0.64%) |
Apr 29, 2020 | 29.49 | 29.95 | 29.49 | 29.80 | 152,261 | +0.85(+2.94%) |
Apr 28, 2020 | 29.55 | 29.55 | 28.93 | 28.95 | 95,704 | -0.14(-0.48%) |
Apr 27, 2020 | 28.81 | 29.16 | 28.81 | 29.09 | 180,419 | +0.43(+1.50%) |
Apr 24, 2020 | 28.36 | 28.71 | 28.18 | 28.66 | 317,600 | +0.47(+1.68%) |
Apr 23, 2020 | 28.50 | 28.61 | 28.18 | 28.19 | 80,809 | -0.05(-0.19%) |
Apr 22, 2020 | 27.98 | 28.36 | 27.92 | 28.24 | 1,020,564 | +0.69(+2.50%) |
Apr 21, 2020 | 27.80 | 27.94 | 27.40 | 27.55 | 93,423 | -0.86(-3.03%) |
Apr 20, 2020 | 28.40 | 28.81 | 28.35 | 28.41 | 90,999 | -0.54(-1.87%) |
Apr 17, 2020 | 28.92 | 28.95 | 28.51 | 28.95 | 117,100 | +0.81(+2.87%) |
Apr 16, 2020 | 28.06 | 28.22 | 27.82 | 28.14 | 178,953 | +0.15(+0.55%) |
Apr 15, 2020 | 28.07 | 28.21 | 27.82 | 27.99 | 128,293 | -0.66(-2.30%) |
Apr 14, 2020 | 28.34 | 28.73 | 28.30 | 28.65 | 431,745 | +0.97(+3.50%) |
Apr 13, 2020 | 27.71 | 27.81 | 27.32 | 27.68 | 191,611 | -0.39(-1.41%) |
Apr 09, 2020 | 28.06 | 28.32 | 27.90 | 28.07 | 34,400 | +0.35(+1.26%) |
Apr 08, 2020 | 27.20 | 27.82 | 26.93 | 27.72 | 42,942 | +0.76(+2.84%) |
Apr 07, 2020 | 28.15 | 28.15 | 26.96 | 26.96 | 57,606 | -0.02(-0.07%) |
Apr 06, 2020 | 26.31 | 27.06 | 26.00 | 26.98 | 91,069 | +1.96(+7.83%) |
Apr 03, 2020 | 25.43 | 25.52 | 24.80 | 25.02 | 105,300 | -0.45(-1.77%) |
Apr 02, 2020 | 25.11 | 25.49 | 24.93 | 25.47 | 97,002 | +0.59(+2.37%) |
Apr 01, 2020 | 25.20 | 25.46 | 24.71 | 24.88 | 22,067 | -1.14(-4.38%) |
Mar 31, 2020 | 26.50 | 26.57 | 25.99 | 26.02 | 111,589 | -0.51(-1.92%) |
Mar 30, 2020 | 25.74 | 26.56 | 25.74 | 26.53 | 27,935 | +0.85(+3.29%) |
Mar 27, 2020 | 25.80 | 26.40 | 25.64 | 25.68 | 103,100 | -0.90(-3.37%) |
Mar 26, 2020 | 25.52 | 26.64 | 25.52 | 26.58 | 50,506 | +1.54(+6.15%) |
Mar 25, 2020 | 25.01 | 26.01 | 24.51 | 25.04 | 71,038 | +0.30(+1.21%) |
Mar 24, 2020 | 23.70 | 24.75 | 23.66 | 24.74 | 150,316 | +2.18(+9.67%) |
Mar 23, 2020 | 22.91 | 23.02 | 22.00 | 22.56 | 70,056 | -0.69(-2.97%) |
Mar 20, 2020 | 24.70 | 24.75 | 23.15 | 23.25 | 199,800 | -1.10(-4.52%) |
Mar 19, 2020 | 23.57 | 24.76 | 23.38 | 24.35 | 81,608 | +0.25(+1.04%) |
Mar 18, 2020 | 24.05 | 24.55 | 22.85 | 24.10 | 118,052 | -1.26(-4.97%) |
Mar 17, 2020 | 24.22 | 25.64 | 24.22 | 25.36 | 157,663 | +1.28(+5.32%) |
Mar 16, 2020 | 24.13 | 25.72 | 23.77 | 24.08 | 58,142 | -3.34(-12.18%) |
Mar 13, 2020 | 26.68 | 27.50 | 25.34 | 27.42 | 722,600 | +1.99(+7.83%) |
Mar 12, 2020 | 25.87 | 26.39 | 25.41 | 25.43 | 249,167 | -2.45(-8.79%) |
Mar 11, 2020 | 28.36 | 28.57 | 27.44 | 27.88 | 117,429 | -1.19(-4.09%) |
Mar 10, 2020 | 28.82 | 29.15 | 27.65 | 29.07 | 1,585,387 | +1.30(+4.68%) |
Mar 09, 2020 | 27.53 | 28.66 | 27.53 | 27.77 | 355,386 | -2.07(-6.94%) |
Mar 06, 2020 | 29.41 | 29.85 | 29.08 | 29.84 | 138,000 | -0.47(-1.55%) |
Mar 05, 2020 | 30.65 | 30.95 | 30.14 | 30.31 | 34,731 | -1.03(-3.29%) |
Mar 04, 2020 | 30.61 | 31.35 | 30.36 | 31.34 | 65,595 | +1.28(+4.26%) |
Mar 03, 2020 | 31.00 | 31.39 | 29.86 | 30.06 | 34,575 | -0.86(-2.78%) |