Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.76 | 34.29 | 33.64 | 34.21 | 688,302 | +0.54(+1.59%) |
May 28, 2020 | 33.47 | 33.91 | 33.24 | 33.67 | 636,075 | +0.49(+1.48%) |
May 27, 2020 | 33.38 | 33.45 | 32.46 | 33.18 | 510,527 | +0.10(+0.30%) |
May 26, 2020 | 33.79 | 33.83 | 32.93 | 33.08 | 801,410 | +0.76(+2.35%) |
May 22, 2020 | 31.92 | 32.35 | 31.67 | 32.33 | 423,029 | +0.45(+1.41%) |
May 21, 2020 | 32.12 | 32.23 | 31.60 | 31.88 | 258,190 | -0.34(-1.06%) |
May 20, 2020 | 32.76 | 32.78 | 32.03 | 32.22 | 429,010 | -0.16(-0.50%) |
May 19, 2020 | 32.64 | 33.05 | 32.37 | 32.38 | 759,153 | -0.25(-0.77%) |
May 18, 2020 | 31.53 | 32.87 | 31.51 | 32.64 | 866,966 | +1.48(+4.73%) |
May 15, 2020 | 30.79 | 31.20 | 30.58 | 31.16 | 601,417 | +0.20(+0.63%) |
May 14, 2020 | 30.67 | 30.97 | 30.26 | 30.96 | 603,985 | -0.10(-0.31%) |
May 13, 2020 | 31.88 | 32.03 | 30.91 | 31.06 | 821,199 | -0.70(-2.21%) |
May 12, 2020 | 32.60 | 32.60 | 31.76 | 31.76 | 530,003 | -0.68(-2.09%) |
May 11, 2020 | 31.98 | 32.60 | 31.92 | 32.44 | 489,272 | +0.20(+0.62%) |
May 08, 2020 | 32.26 | 32.47 | 31.98 | 32.24 | 395,792 | +0.38(+1.19%) |
May 07, 2020 | 31.89 | 32.20 | 31.79 | 31.86 | 498,430 | +0.34(+1.09%) |
May 06, 2020 | 31.77 | 31.93 | 31.47 | 31.52 | 584,570 | +0.01(+0.03%) |
May 05, 2020 | 31.34 | 31.90 | 31.01 | 31.51 | 820,119 | +0.41(+1.31%) |
May 04, 2020 | 30.48 | 31.30 | 30.48 | 31.10 | 1,033,187 | +0.26(+0.85%) |
May 01, 2020 | 32.22 | 32.22 | 30.16 | 30.84 | 1,723,524 | -0.09(-0.29%) |
Apr 30, 2020 | 31.32 | 31.36 | 30.60 | 30.93 | 636,000 | -0.02(-0.08%) |
Apr 29, 2020 | 30.21 | 31.23 | 30.21 | 30.96 | 963,647 | +1.22(+4.11%) |
Apr 28, 2020 | 30.78 | 30.94 | 29.58 | 29.73 | 995,933 | -0.48(-1.59%) |
Apr 27, 2020 | 30.57 | 30.57 | 29.86 | 30.21 | 1,014,148 | +0.12(+0.41%) |
Apr 24, 2020 | 30.43 | 30.43 | 29.80 | 30.09 | 589,149 | +0.02(+0.05%) |
Apr 23, 2020 | 30.38 | 30.57 | 29.99 | 30.08 | 652,334 | -0.07(-0.22%) |
Apr 22, 2020 | 30.36 | 30.36 | 29.88 | 30.14 | 612,269 | +0.57(+1.93%) |
Apr 21, 2020 | 31.01 | 31.07 | 29.57 | 29.57 | 888,875 | -1.87(-5.96%) |
Apr 20, 2020 | 31.27 | 31.74 | 30.86 | 31.45 | 801,251 | -0.45(-1.41%) |
Apr 17, 2020 | 31.55 | 31.95 | 31.29 | 31.89 | 953,165 | +1.01(+3.27%) |
Apr 16, 2020 | 30.06 | 31.00 | 29.86 | 30.88 | 910,030 | +0.91(+3.05%) |
Apr 15, 2020 | 30.00 | 30.27 | 29.76 | 29.97 | 455,596 | -0.59(-1.92%) |
Apr 14, 2020 | 30.22 | 30.70 | 29.68 | 30.56 | 739,940 | +1.22(+4.17%) |
Apr 13, 2020 | 29.88 | 29.95 | 29.06 | 29.33 | 809,365 | -0.68(-2.28%) |
Apr 09, 2020 | 30.08 | 30.19 | 29.33 | 30.02 | 906,666 | +0.33(+1.10%) |
Apr 08, 2020 | 29.24 | 29.83 | 28.76 | 29.69 | 893,944 | +0.50(+1.70%) |
Apr 07, 2020 | 30.16 | 30.85 | 29.07 | 29.20 | 1,054,013 | -0.67(-2.24%) |
Apr 06, 2020 | 28.78 | 30.03 | 28.58 | 29.86 | 805,091 | +2.15(+7.76%) |
Apr 03, 2020 | 28.05 | 28.13 | 27.57 | 27.71 | 704,476 | -0.42(-1.48%) |
Apr 02, 2020 | 27.60 | 28.22 | 27.38 | 28.13 | 602,425 | +0.37(+1.32%) |
Apr 01, 2020 | 27.69 | 28.32 | 27.46 | 27.76 | 885,300 | -0.70(-2.46%) |
Mar 31, 2020 | 27.52 | 28.90 | 27.52 | 28.46 | 893,840 | +0.51(+1.81%) |
Mar 30, 2020 | 27.08 | 27.98 | 26.60 | 27.96 | 596,368 | +1.17(+4.38%) |
Mar 27, 2020 | 28.27 | 28.27 | 26.61 | 26.78 | 1,146,644 | -2.18(-7.51%) |
Mar 26, 2020 | 26.96 | 29.07 | 26.79 | 28.96 | 905,461 | +2.44(+9.19%) |
Mar 25, 2020 | 26.30 | 28.10 | 26.04 | 26.52 | 1,091,858 | +0.38(+1.47%) |
Mar 24, 2020 | 25.03 | 26.16 | 24.64 | 26.14 | 1,357,712 | +2.32(+9.75%) |
Mar 23, 2020 | 24.97 | 25.40 | 23.73 | 23.82 | 1,412,404 | -1.15(-4.60%) |
Mar 20, 2020 | 26.54 | 27.35 | 24.88 | 24.97 | 2,472,782 | -1.25(-4.76%) |
Mar 19, 2020 | 26.07 | 26.65 | 25.19 | 26.21 | 892,358 | -0.10(-0.37%) |
Mar 18, 2020 | 25.70 | 27.06 | 24.35 | 26.31 | 1,084,262 | -1.12(-4.07%) |
Mar 17, 2020 | 26.73 | 27.96 | 25.47 | 27.43 | 1,240,409 | +0.97(+3.67%) |
Mar 16, 2020 | 26.50 | 28.31 | 25.99 | 26.46 | 1,007,292 | -3.55(-11.84%) |
Mar 13, 2020 | 28.53 | 30.04 | 27.55 | 30.01 | 1,317,303 | +2.68(+9.81%) |
Mar 12, 2020 | 28.95 | 29.12 | 27.26 | 27.33 | 1,217,879 | -3.37(-10.97%) |
Mar 11, 2020 | 31.48 | 31.70 | 30.21 | 30.70 | 1,062,308 | -1.48(-4.61%) |
Mar 10, 2020 | 31.56 | 32.24 | 30.59 | 32.18 | 937,303 | +1.49(+4.86%) |
Mar 09, 2020 | 32.05 | 32.57 | 30.43 | 30.69 | 887,231 | -3.18(-9.39%) |
Mar 06, 2020 | 34.00 | 34.31 | 33.29 | 33.87 | 1,000,032 | -1.07(-3.06%) |
Mar 05, 2020 | 34.72 | 35.33 | 34.62 | 34.93 | 941,849 | -0.50(-1.40%) |
Mar 04, 2020 | 34.78 | 35.46 | 34.54 | 35.43 | 542,170 | +1.19(+3.48%) |
Mar 03, 2020 | 34.95 | 35.41 | 34.15 | 34.24 | 844,912 | -0.58(-1.66%) |