Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.91 | 31.36 | 30.33 | 31.16 | 366,600 | +0.14(+0.45%) |
May 28, 2020 | 31.83 | 31.86 | 30.92 | 31.02 | 227,720 | -0.88(-2.76%) |
May 27, 2020 | 31.42 | 32.13 | 31.28 | 31.90 | 365,444 | +0.95(+3.07%) |
May 26, 2020 | 30.54 | 31.27 | 30.50 | 30.95 | 512,635 | +1.10(+3.69%) |
May 22, 2020 | 29.31 | 29.97 | 28.80 | 29.85 | 211,300 | +0.41(+1.39%) |
May 21, 2020 | 29.27 | 29.80 | 28.94 | 29.44 | 347,183 | +0.24(+0.82%) |
May 20, 2020 | 29.05 | 29.25 | 28.55 | 29.20 | 217,446 | +0.55(+1.92%) |
May 19, 2020 | 29.32 | 29.41 | 28.65 | 28.65 | 255,244 | -0.80(-2.72%) |
May 18, 2020 | 27.92 | 29.59 | 27.59 | 29.45 | 326,032 | +2.36(+8.71%) |
May 15, 2020 | 26.96 | 27.37 | 26.84 | 27.09 | 217,000 | -0.13(-0.48%) |
May 14, 2020 | 26.88 | 27.27 | 26.14 | 27.22 | 326,105 | -0.03(-0.11%) |
May 13, 2020 | 28.05 | 28.05 | 27.12 | 27.25 | 526,484 | -1.02(-3.61%) |
May 12, 2020 | 29.70 | 29.96 | 28.26 | 28.27 | 305,243 | -1.38(-4.65%) |
May 11, 2020 | 30.53 | 30.64 | 29.61 | 29.65 | 391,130 | -1.06(-3.45%) |
May 08, 2020 | 29.87 | 31.22 | 29.58 | 30.71 | 521,100 | +1.27(+4.31%) |
May 07, 2020 | 30.06 | 30.06 | 28.75 | 29.44 | 767,180 | -0.66(-2.19%) |
May 06, 2020 | 30.01 | 30.59 | 29.55 | 30.10 | 432,267 | +0.20(+0.67%) |
May 05, 2020 | 30.28 | 30.70 | 29.70 | 29.90 | 257,004 | -0.07(-0.23%) |
May 04, 2020 | 30.02 | 30.21 | 29.34 | 29.97 | 393,446 | -0.34(-1.12%) |
May 01, 2020 | 30.81 | 31.55 | 29.80 | 30.31 | 297,100 | -1.24(-3.93%) |
Apr 30, 2020 | 32.74 | 32.74 | 31.50 | 31.55 | 321,502 | -1.31(-3.99%) |
Apr 29, 2020 | 32.41 | 32.92 | 31.46 | 32.86 | 464,890 | +1.10(+3.46%) |
Apr 28, 2020 | 31.86 | 32.07 | 30.96 | 31.76 | 327,236 | +0.44(+1.40%) |
Apr 27, 2020 | 31.13 | 31.43 | 30.89 | 31.32 | 451,638 | +0.44(+1.42%) |
Apr 24, 2020 | 30.58 | 30.89 | 30.21 | 30.88 | 416,300 | +0.22(+0.72%) |
Apr 23, 2020 | 29.73 | 30.97 | 29.73 | 30.66 | 401,586 | +0.70(+2.34%) |
Apr 22, 2020 | 29.84 | 30.31 | 28.98 | 29.96 | 212,868 | +0.56(+1.90%) |
Apr 21, 2020 | 29.99 | 30.23 | 28.76 | 29.40 | 325,453 | -1.08(-3.54%) |
Apr 20, 2020 | 30.48 | 31.08 | 30.17 | 30.48 | 240,794 | -0.50(-1.61%) |
Apr 17, 2020 | 30.09 | 31.41 | 30.09 | 30.98 | 296,100 | +1.43(+4.84%) |
Apr 16, 2020 | 29.70 | 30.10 | 28.96 | 29.55 | 383,180 | +0.16(+0.54%) |
Apr 15, 2020 | 29.78 | 30.54 | 29.01 | 29.39 | 561,623 | -1.54(-4.98%) |
Apr 14, 2020 | 30.96 | 32.00 | 30.86 | 30.93 | 403,477 | +0.31(+1.01%) |
Apr 13, 2020 | 32.27 | 32.58 | 30.42 | 30.62 | 304,721 | -1.75(-5.41%) |
Apr 09, 2020 | 33.39 | 33.88 | 32.23 | 32.37 | 367,400 | -0.49(-1.49%) |
Apr 08, 2020 | 31.99 | 33.08 | 31.56 | 32.86 | 472,285 | +1.37(+4.35%) |
Apr 07, 2020 | 32.64 | 33.20 | 31.18 | 31.49 | 746,344 | -0.15(-0.47%) |
Apr 06, 2020 | 30.12 | 31.79 | 30.09 | 31.64 | 661,993 | +2.34(+7.99%) |
Apr 03, 2020 | 29.84 | 30.39 | 28.66 | 29.30 | 720,800 | -0.70(-2.33%) |
Apr 02, 2020 | 30.02 | 31.09 | 29.48 | 30.00 | 563,748 | -0.55(-1.80%) |
Apr 01, 2020 | 31.05 | 31.27 | 29.99 | 30.55 | 423,263 | -1.42(-4.44%) |
Mar 31, 2020 | 32.01 | 32.85 | 31.32 | 31.97 | 424,866 | -0.14(-0.44%) |
Mar 30, 2020 | 32.26 | 33.32 | 31.48 | 32.11 | 253,951 | +0.04(+0.12%) |
Mar 27, 2020 | 34.54 | 35.41 | 31.76 | 32.07 | 334,600 | -3.80(-10.59%) |
Mar 26, 2020 | 33.22 | 36.09 | 33.10 | 35.87 | 462,389 | +3.00(+9.13%) |
Mar 25, 2020 | 31.35 | 33.64 | 30.00 | 32.87 | 753,637 | +1.59(+5.08%) |
Mar 24, 2020 | 31.17 | 31.89 | 29.95 | 31.28 | 710,981 | +1.47(+4.93%) |
Mar 23, 2020 | 30.11 | 31.00 | 28.45 | 29.81 | 669,498 | -0.20(-0.67%) |
Mar 20, 2020 | 29.95 | 30.69 | 28.80 | 30.01 | 1,304,900 | +0.20(+0.67%) |
Mar 19, 2020 | 26.47 | 29.91 | 25.62 | 29.81 | 1,028,618 | +3.09(+11.56%) |
Mar 18, 2020 | 27.02 | 27.66 | 25.23 | 26.72 | 1,043,984 | -1.36(-4.84%) |
Mar 17, 2020 | 28.01 | 29.17 | 27.00 | 28.08 | 1,287,421 | -0.25(-0.88%) |
Mar 16, 2020 | 27.10 | 30.45 | 27.10 | 28.33 | 705,626 | -2.78(-8.94%) |
Mar 13, 2020 | 30.63 | 31.25 | 29.20 | 31.11 | 724,400 | +1.72(+5.85%) |
Mar 12, 2020 | 30.08 | 30.98 | 29.08 | 29.39 | 1,630,237 | -2.41(-7.58%) |
Mar 11, 2020 | 32.21 | 32.45 | 31.40 | 31.80 | 466,172 | -1.19(-3.61%) |
Mar 10, 2020 | 32.05 | 33.05 | 31.75 | 32.99 | 796,622 | +1.66(+5.30%) |
Mar 09, 2020 | 31.66 | 32.42 | 30.12 | 31.33 | 738,343 | -2.55(-7.53%) |
Mar 06, 2020 | 33.45 | 34.04 | 32.93 | 33.88 | 581,800 | -0.58(-1.68%) |
Mar 05, 2020 | 34.93 | 35.22 | 33.81 | 34.46 | 514,237 | -1.50(-4.17%) |
Mar 04, 2020 | 35.31 | 36.02 | 34.55 | 35.96 | 466,236 | +1.01(+2.89%) |
Mar 03, 2020 | 35.26 | 36.23 | 34.41 | 34.95 | 630,062 | -0.35(-0.99%) |