Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.52 | 31.61 | 30.36 | 31.48 | 943,700 | +0.93(+3.03%) |
May 28, 2020 | 30.74 | 31.24 | 30.45 | 30.55 | 734,058 | -0.24(-0.78%) |
May 27, 2020 | 29.72 | 30.80 | 29.52 | 30.80 | 660,206 | +1.01(+3.37%) |
May 26, 2020 | 29.36 | 30.22 | 29.27 | 29.79 | 688,168 | +0.66(+2.27%) |
May 22, 2020 | 29.07 | 29.37 | 28.94 | 29.13 | 630,600 | +0.00(+0.00%) |
May 21, 2020 | 29.13 | 29.27 | 28.65 | 29.13 | 719,536 | -0.03(-0.10%) |
May 20, 2020 | 29.34 | 29.74 | 28.97 | 29.16 | 867,281 | +0.12(+0.41%) |
May 19, 2020 | 30.00 | 30.54 | 29.03 | 29.04 | 760,091 | -0.09(-0.31%) |
May 18, 2020 | 29.78 | 30.05 | 28.88 | 29.13 | 1,256,512 | -0.51(-1.72%) |
May 15, 2020 | 29.54 | 30.66 | 29.54 | 29.64 | 2,474,800 | +0.17(+0.58%) |
May 14, 2020 | 30.92 | 31.22 | 29.42 | 29.47 | 1,450,007 | -1.56(-5.03%) |
May 13, 2020 | 31.28 | 31.92 | 30.56 | 31.03 | 1,516,996 | -0.27(-0.86%) |
May 12, 2020 | 30.54 | 31.89 | 30.39 | 31.30 | 1,622,722 | +0.98(+3.23%) |
May 11, 2020 | 29.75 | 30.85 | 29.67 | 30.32 | 1,810,986 | +0.59(+1.98%) |
May 08, 2020 | 29.45 | 29.90 | 29.12 | 29.73 | 2,231,900 | +0.96(+3.34%) |
May 07, 2020 | 28.39 | 29.25 | 27.51 | 28.77 | 1,733,346 | +1.96(+7.31%) |
May 06, 2020 | 26.47 | 27.27 | 25.92 | 26.81 | 845,186 | +0.60(+2.29%) |
May 05, 2020 | 25.51 | 26.75 | 25.40 | 26.21 | 862,564 | +0.74(+2.91%) |
May 04, 2020 | 25.51 | 25.81 | 25.36 | 25.47 | 807,720 | -0.16(-0.62%) |
May 01, 2020 | 25.74 | 26.37 | 25.46 | 25.63 | 1,123,900 | -0.21(-0.81%) |
Apr 30, 2020 | 26.81 | 26.92 | 25.78 | 25.84 | 1,316,884 | -0.91(-3.40%) |
Apr 29, 2020 | 27.11 | 27.44 | 26.54 | 26.75 | 981,857 | -0.65(-2.37%) |
Apr 28, 2020 | 28.02 | 28.35 | 27.37 | 27.40 | 940,908 | -0.40(-1.44%) |
Apr 27, 2020 | 27.86 | 28.09 | 27.51 | 27.80 | 766,604 | +0.26(+0.94%) |
Apr 24, 2020 | 27.23 | 27.79 | 26.66 | 27.54 | 1,087,600 | +0.52(+1.92%) |
Apr 23, 2020 | 27.03 | 27.45 | 26.86 | 27.02 | 736,205 | -0.17(-0.63%) |
Apr 22, 2020 | 27.46 | 27.50 | 26.78 | 27.19 | 696,990 | +0.11(+0.41%) |
Apr 21, 2020 | 26.81 | 27.39 | 26.74 | 27.08 | 889,454 | -0.01(-0.04%) |
Apr 20, 2020 | 26.84 | 27.44 | 26.79 | 27.09 | 1,134,068 | +0.18(+0.67%) |
Apr 17, 2020 | 27.04 | 27.10 | 26.16 | 26.91 | 1,414,900 | -0.25(-0.92%) |
Apr 16, 2020 | 25.32 | 27.18 | 25.02 | 27.16 | 1,334,522 | +1.95(+7.74%) |
Apr 15, 2020 | 25.48 | 25.99 | 24.94 | 25.21 | 1,370,161 | -0.54(-2.08%) |
Apr 14, 2020 | 26.07 | 26.28 | 25.44 | 25.75 | 1,626,798 | +0.34(+1.32%) |
Apr 13, 2020 | 25.29 | 25.65 | 24.76 | 25.41 | 948,620 | +0.01(+0.04%) |
Apr 09, 2020 | 25.58 | 25.90 | 24.95 | 25.40 | 1,289,800 | -0.10(-0.39%) |
Apr 08, 2020 | 25.23 | 26.01 | 24.70 | 25.50 | 1,464,697 | +0.25(+0.99%) |
Apr 07, 2020 | 26.03 | 26.87 | 25.00 | 25.25 | 1,456,891 | -0.88(-3.37%) |
Apr 06, 2020 | 27.70 | 27.99 | 25.76 | 26.13 | 1,274,150 | -1.06(-3.90%) |
Apr 03, 2020 | 26.37 | 27.42 | 26.17 | 27.19 | 1,170,500 | +0.90(+3.42%) |
Apr 02, 2020 | 25.85 | 26.75 | 25.51 | 26.29 | 939,513 | +0.23(+0.88%) |
Apr 01, 2020 | 25.44 | 26.34 | 25.25 | 26.06 | 1,038,991 | +0.09(+0.35%) |
Mar 31, 2020 | 26.31 | 26.73 | 25.67 | 25.97 | 1,181,734 | -0.31(-1.18%) |
Mar 30, 2020 | 25.32 | 26.74 | 25.03 | 26.28 | 1,055,849 | +0.92(+3.63%) |
Mar 27, 2020 | 25.15 | 26.24 | 25.10 | 25.36 | 1,061,100 | -0.27(-1.05%) |
Mar 26, 2020 | 23.79 | 25.73 | 23.59 | 25.63 | 1,454,773 | +1.90(+8.01%) |
Mar 25, 2020 | 24.11 | 25.60 | 23.21 | 23.73 | 2,117,762 | -0.45(-1.86%) |
Mar 24, 2020 | 24.44 | 25.77 | 23.77 | 24.18 | 1,775,258 | +0.31(+1.30%) |
Mar 23, 2020 | 25.00 | 25.49 | 23.76 | 23.87 | 1,721,485 | -0.86(-3.48%) |
Mar 20, 2020 | 24.68 | 25.60 | 23.73 | 24.73 | 2,446,000 | -0.28(-1.12%) |
Mar 19, 2020 | 24.48 | 26.60 | 23.49 | 25.01 | 1,863,173 | +0.53(+2.17%) |
Mar 18, 2020 | 25.64 | 26.76 | 23.17 | 24.48 | 2,377,309 | -2.09(-7.87%) |
Mar 17, 2020 | 22.72 | 26.94 | 22.72 | 26.57 | 2,237,494 | +4.21(+18.83%) |
Mar 16, 2020 | 18.46 | 23.57 | 18.12 | 22.36 | 1,907,213 | +1.05(+4.93%) |
Mar 13, 2020 | 21.17 | 21.38 | 19.98 | 21.31 | 1,665,700 | +0.81(+3.95%) |
Mar 12, 2020 | 20.01 | 20.91 | 19.29 | 20.50 | 1,639,275 | -0.82(-3.85%) |
Mar 11, 2020 | 21.62 | 21.83 | 21.01 | 21.32 | 1,074,273 | -0.76(-3.44%) |
Mar 10, 2020 | 22.69 | 23.11 | 21.05 | 22.08 | 1,133,081 | +0.00(+0.00%) |
Mar 09, 2020 | 20.90 | 22.74 | 20.05 | 22.08 | 1,228,290 | -1.28(-5.48%) |
Mar 06, 2020 | 22.82 | 23.41 | 22.50 | 23.36 | 989,400 | +0.03(+0.13%) |
Mar 05, 2020 | 22.71 | 23.39 | 22.30 | 23.33 | 1,209,031 | +0.07(+0.30%) |
Mar 04, 2020 | 24.18 | 24.18 | 22.75 | 23.26 | 1,174,778 | -0.58(-2.43%) |
Mar 03, 2020 | 25.17 | 25.45 | 23.74 | 23.84 | 1,047,853 | -1.39(-5.51%) |