Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.51 | 31.68 | 31.04 | 31.51 | 161,500 | -0.30(-0.94%) |
May 28, 2020 | 32.56 | 32.56 | 31.74 | 31.81 | 104,539 | -0.47(-1.46%) |
May 27, 2020 | 32.21 | 32.52 | 31.75 | 32.28 | 114,972 | +0.59(+1.86%) |
May 26, 2020 | 31.99 | 32.40 | 31.61 | 31.69 | 161,969 | +0.35(+1.12%) |
May 22, 2020 | 30.56 | 31.34 | 30.23 | 31.34 | 124,000 | +0.79(+2.59%) |
May 21, 2020 | 30.52 | 30.86 | 30.50 | 30.55 | 112,399 | +0.18(+0.59%) |
May 20, 2020 | 30.45 | 30.83 | 30.12 | 30.37 | 119,524 | +0.38(+1.27%) |
May 19, 2020 | 30.59 | 30.59 | 29.96 | 29.99 | 84,145 | -0.44(-1.45%) |
May 18, 2020 | 29.25 | 31.05 | 29.25 | 30.43 | 170,037 | +2.11(+7.45%) |
May 15, 2020 | 27.84 | 28.50 | 27.72 | 28.32 | 98,900 | +0.21(+0.75%) |
May 14, 2020 | 27.45 | 28.11 | 26.98 | 28.11 | 117,346 | +0.01(+0.04%) |
May 13, 2020 | 29.00 | 29.02 | 27.55 | 28.10 | 144,413 | -1.07(-3.67%) |
May 12, 2020 | 30.10 | 30.10 | 29.14 | 29.17 | 117,553 | -0.93(-3.09%) |
May 11, 2020 | 30.41 | 30.55 | 29.81 | 30.10 | 138,871 | -0.83(-2.68%) |
May 08, 2020 | 29.74 | 30.98 | 29.73 | 30.93 | 197,900 | +1.19(+4.00%) |
May 07, 2020 | 29.15 | 30.11 | 29.15 | 29.74 | 133,688 | +0.97(+3.37%) |
May 06, 2020 | 29.90 | 29.96 | 28.66 | 28.77 | 163,774 | -0.95(-3.20%) |
May 05, 2020 | 29.33 | 29.96 | 28.95 | 29.72 | 247,524 | +0.63(+2.17%) |
May 04, 2020 | 29.73 | 29.73 | 28.50 | 29.09 | 275,677 | -0.98(-3.26%) |
May 01, 2020 | 34.00 | 34.00 | 29.57 | 30.07 | 244,800 | -1.76(-5.53%) |
Apr 30, 2020 | 32.68 | 33.20 | 31.26 | 31.83 | 199,957 | -0.98(-2.99%) |
Apr 29, 2020 | 32.55 | 33.30 | 32.34 | 32.81 | 136,936 | +0.83(+2.60%) |
Apr 28, 2020 | 32.60 | 32.84 | 31.89 | 31.98 | 113,971 | -0.23(-0.71%) |
Apr 27, 2020 | 31.66 | 32.33 | 31.57 | 32.21 | 83,483 | +0.82(+2.61%) |
Apr 24, 2020 | 31.51 | 31.81 | 30.83 | 31.39 | 74,000 | -0.12(-0.38%) |
Apr 23, 2020 | 30.64 | 31.87 | 30.50 | 31.51 | 109,248 | +1.11(+3.65%) |
Apr 22, 2020 | 30.75 | 31.03 | 30.18 | 30.40 | 81,173 | -0.14(-0.46%) |
Apr 21, 2020 | 31.31 | 31.31 | 30.14 | 30.54 | 131,391 | -0.89(-2.83%) |
Apr 20, 2020 | 31.09 | 31.82 | 30.87 | 31.43 | 85,122 | +0.11(+0.35%) |
Apr 17, 2020 | 32.22 | 32.22 | 30.91 | 31.32 | 181,800 | -0.04(-0.13%) |
Apr 16, 2020 | 28.96 | 31.46 | 28.34 | 31.36 | 302,766 | +2.78(+9.73%) |
Apr 15, 2020 | 30.32 | 30.81 | 28.47 | 28.58 | 238,836 | -2.32(-7.51%) |
Apr 14, 2020 | 31.76 | 32.14 | 30.40 | 30.90 | 223,408 | -0.46(-1.47%) |
Apr 13, 2020 | 31.13 | 31.80 | 30.55 | 31.36 | 156,031 | +0.24(+0.77%) |
Apr 09, 2020 | 30.83 | 31.33 | 29.62 | 31.12 | 231,400 | +0.58(+1.90%) |
Apr 08, 2020 | 29.56 | 30.77 | 29.26 | 30.54 | 198,794 | +1.28(+4.37%) |
Apr 07, 2020 | 29.23 | 30.31 | 28.61 | 29.26 | 302,118 | +0.32(+1.11%) |
Apr 06, 2020 | 28.38 | 29.48 | 28.14 | 28.94 | 149,146 | +1.36(+4.93%) |
Apr 03, 2020 | 27.02 | 27.71 | 26.23 | 27.58 | 223,100 | +0.42(+1.55%) |
Apr 02, 2020 | 27.61 | 28.43 | 26.76 | 27.16 | 169,866 | -0.54(-1.95%) |
Apr 01, 2020 | 28.55 | 29.08 | 27.12 | 27.70 | 228,646 | -1.59(-5.43%) |
Mar 31, 2020 | 29.95 | 31.07 | 29.13 | 29.29 | 304,907 | -0.94(-3.11%) |
Mar 30, 2020 | 30.03 | 30.45 | 29.63 | 30.23 | 268,802 | +0.41(+1.37%) |
Mar 27, 2020 | 28.86 | 30.61 | 28.76 | 29.82 | 214,500 | +0.25(+0.85%) |
Mar 26, 2020 | 28.90 | 30.54 | 28.42 | 29.57 | 307,970 | +0.85(+2.96%) |
Mar 25, 2020 | 29.87 | 31.01 | 28.54 | 28.72 | 276,190 | -1.22(-4.07%) |
Mar 24, 2020 | 31.25 | 31.25 | 29.18 | 29.94 | 254,757 | +0.36(+1.22%) |
Mar 23, 2020 | 28.02 | 30.16 | 26.71 | 29.58 | 345,828 | +1.37(+4.86%) |
Mar 20, 2020 | 32.44 | 32.44 | 27.85 | 28.21 | 410,900 | -4.02(-12.47%) |
Mar 19, 2020 | 32.90 | 34.78 | 31.03 | 32.23 | 434,235 | +0.44(+1.38%) |
Mar 18, 2020 | 29.96 | 33.16 | 27.83 | 31.79 | 359,853 | +0.49(+1.57%) |
Mar 17, 2020 | 27.36 | 31.74 | 27.02 | 31.30 | 390,306 | +4.32(+16.01%) |
Mar 16, 2020 | 26.18 | 28.07 | 25.18 | 26.98 | 311,139 | -0.46(-1.68%) |
Mar 13, 2020 | 26.31 | 27.58 | 25.17 | 27.44 | 272,500 | +2.13(+8.42%) |
Mar 12, 2020 | 25.82 | 25.94 | 23.91 | 25.31 | 282,172 | -1.64(-6.09%) |
Mar 11, 2020 | 27.38 | 28.23 | 26.62 | 26.95 | 371,517 | -1.02(-3.65%) |
Mar 10, 2020 | 28.19 | 28.33 | 26.59 | 27.97 | 198,355 | +0.58(+2.12%) |
Mar 09, 2020 | 28.41 | 29.03 | 27.32 | 27.39 | 281,339 | -2.66(-8.85%) |
Mar 06, 2020 | 28.79 | 30.19 | 28.60 | 30.05 | 248,000 | +0.26(+0.87%) |
Mar 05, 2020 | 30.27 | 30.56 | 29.73 | 29.79 | 173,292 | -1.20(-3.87%) |
Mar 04, 2020 | 30.98 | 31.07 | 30.15 | 30.99 | 174,888 | +0.52(+1.71%) |
Mar 03, 2020 | 31.56 | 32.42 | 30.11 | 30.47 | 167,693 | -1.23(-3.88%) |