Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.10 | 33.55 | 33.05 | 33.31 | 19,107 | +0.28(+0.84%) |
May 28, 2020 | 33.16 | 33.55 | 32.97 | 33.03 | 19,204 | +0.29(+0.88%) |
May 27, 2020 | 33.14 | 33.14 | 31.93 | 32.74 | 34,369 | +0.01(+0.03%) |
May 26, 2020 | 33.09 | 33.09 | 32.74 | 32.74 | 29,644 | +0.54(+1.67%) |
May 22, 2020 | 32.03 | 32.20 | 31.89 | 32.20 | 6,436 | +0.17(+0.53%) |
May 21, 2020 | 32.23 | 32.23 | 31.95 | 32.03 | 5,646 | -0.19(-0.60%) |
May 20, 2020 | 31.98 | 32.33 | 31.98 | 32.22 | 12,929 | +0.74(+2.35%) |
May 19, 2020 | 31.46 | 31.89 | 31.46 | 31.48 | 13,411 | -0.10(-0.33%) |
May 18, 2020 | 31.28 | 31.67 | 31.28 | 31.58 | 15,609 | +1.23(+4.06%) |
May 15, 2020 | 30.10 | 30.48 | 30.10 | 30.35 | 6,134 | +0.12(+0.41%) |
May 14, 2020 | 29.83 | 30.23 | 29.43 | 30.23 | 10,005 | +0.09(+0.28%) |
May 13, 2020 | 30.83 | 30.93 | 29.94 | 30.14 | 16,010 | -0.69(-2.24%) |
May 12, 2020 | 31.67 | 31.67 | 30.83 | 30.83 | 29,113 | -0.73(-2.31%) |
May 11, 2020 | 31.17 | 31.70 | 31.15 | 31.56 | 28,221 | +0.19(+0.60%) |
May 08, 2020 | 31.37 | 31.45 | 31.21 | 31.37 | 12,469 | +0.44(+1.42%) |
May 07, 2020 | 30.81 | 31.06 | 30.73 | 30.93 | 35,310 | +0.67(+2.20%) |
May 06, 2020 | 30.30 | 30.47 | 30.10 | 30.27 | 10,994 | +0.21(+0.69%) |
May 05, 2020 | 29.91 | 30.30 | 29.91 | 30.06 | 6,537 | +0.45(+1.51%) |
May 04, 2020 | 29.10 | 29.61 | 28.92 | 29.61 | 10,639 | +0.45(+1.53%) |
May 01, 2020 | 29.71 | 29.71 | 29.12 | 29.17 | 12,671 | -1.03(-3.42%) |
Apr 30, 2020 | 30.49 | 30.49 | 30.07 | 30.20 | 11,738 | -0.43(-1.40%) |
Apr 29, 2020 | 30.12 | 30.70 | 30.12 | 30.63 | 9,850 | +1.16(+3.93%) |
Apr 28, 2020 | 29.83 | 29.83 | 29.42 | 29.47 | 12,501 | +0.05(+0.16%) |
Apr 27, 2020 | 29.00 | 29.50 | 29.00 | 29.43 | 21,799 | +0.58(+2.02%) |
Apr 24, 2020 | 28.50 | 28.95 | 28.44 | 28.85 | 5,229 | +0.33(+1.17%) |
Apr 23, 2020 | 28.65 | 28.88 | 28.49 | 28.51 | 5,668 | +0.02(+0.07%) |
Apr 22, 2020 | 28.27 | 28.55 | 28.11 | 28.49 | 9,200 | +0.74(+2.66%) |
Apr 21, 2020 | 28.10 | 28.34 | 27.62 | 27.75 | 20,547 | -1.03(-3.59%) |
Apr 20, 2020 | 28.69 | 29.53 | 28.36 | 28.79 | 6,976 | -0.10(-0.34%) |
Apr 17, 2020 | 28.74 | 28.89 | 28.65 | 28.89 | 14,782 | +0.87(+3.09%) |
Apr 16, 2020 | 28.12 | 28.12 | 27.74 | 28.02 | 13,139 | +0.23(+0.82%) |
Apr 15, 2020 | 27.88 | 27.99 | 27.66 | 27.79 | 24,899 | -0.69(-2.41%) |
Apr 14, 2020 | 28.21 | 28.61 | 28.20 | 28.48 | 19,183 | +0.95(+3.43%) |
Apr 13, 2020 | 27.98 | 27.98 | 27.18 | 27.53 | 8,236 | -0.46(-1.65%) |
Apr 09, 2020 | 27.97 | 28.12 | 27.70 | 28.00 | 21,017 | +0.62(+2.27%) |
Apr 08, 2020 | 26.97 | 27.43 | 26.79 | 27.38 | 33,905 | +0.90(+3.42%) |
Apr 07, 2020 | 27.82 | 27.82 | 26.47 | 26.47 | 11,529 | -0.15(-0.58%) |
Apr 06, 2020 | 25.42 | 26.65 | 25.42 | 26.62 | 8,090 | +1.94(+7.87%) |
Apr 03, 2020 | 25.07 | 25.07 | 24.44 | 24.68 | 5,631 | -0.51(-2.01%) |
Apr 02, 2020 | 24.86 | 25.44 | 24.86 | 25.19 | 9,067 | +0.21(+0.86%) |
Apr 01, 2020 | 25.18 | 25.98 | 24.86 | 24.97 | 24,195 | -1.30(-4.94%) |
Mar 31, 2020 | 26.10 | 26.92 | 26.10 | 26.27 | 24,214 | -0.37(-1.38%) |
Mar 30, 2020 | 26.27 | 26.65 | 26.12 | 26.64 | 11,367 | +0.60(+2.29%) |
Mar 27, 2020 | 26.01 | 26.58 | 25.69 | 26.04 | 23,029 | -0.87(-3.22%) |
Mar 26, 2020 | 26.03 | 26.91 | 26.03 | 26.91 | 46,889 | +1.18(+4.60%) |
Mar 25, 2020 | 24.78 | 26.41 | 24.78 | 25.72 | 12,601 | +0.94(+3.81%) |
Mar 24, 2020 | 23.71 | 24.94 | 23.71 | 24.78 | 9,506 | +2.09(+9.20%) |
Mar 23, 2020 | 22.62 | 23.06 | 22.14 | 22.69 | 67,110 | -0.28(-1.21%) |
Mar 20, 2020 | 23.38 | 24.40 | 22.95 | 22.97 | 19,911 | -0.67(-2.84%) |
Mar 19, 2020 | 22.80 | 23.86 | 22.28 | 23.64 | 26,186 | +0.78(+3.41%) |
Mar 18, 2020 | 22.86 | 23.64 | 22.12 | 22.86 | 67,177 | -1.50(-6.16%) |
Mar 17, 2020 | 23.65 | 24.54 | 23.28 | 24.36 | 22,369 | +0.93(+3.99%) |
Mar 16, 2020 | 25.67 | 25.67 | 22.43 | 23.43 | 36,665 | -2.69(-10.32%) |
Mar 13, 2020 | 26.10 | 26.12 | 24.92 | 26.12 | 75,926 | +1.29(+5.19%) |
Mar 12, 2020 | 26.16 | 26.16 | 23.87 | 24.83 | 32,244 | -2.67(-9.72%) |
Mar 11, 2020 | 27.93 | 27.96 | 26.92 | 27.51 | 27,455 | -1.40(-4.85%) |
Mar 10, 2020 | 28.55 | 28.91 | 27.38 | 28.91 | 17,590 | +1.08(+3.87%) |
Mar 09, 2020 | 28.78 | 29.09 | 23.87 | 27.83 | 127,881 | -2.45(-8.08%) |
Mar 06, 2020 | 30.10 | 30.46 | 29.83 | 30.28 | 13,877 | -0.53(-1.72%) |
Mar 05, 2020 | 30.43 | 32.68 | 30.43 | 30.81 | 20,710 | -1.01(-3.16%) |
Mar 04, 2020 | 31.78 | 31.81 | 31.02 | 31.81 | 51,813 | +0.95(+3.09%) |
Mar 03, 2020 | 31.78 | 31.78 | 30.30 | 30.86 | 19,459 | -0.62(-1.97%) |