Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.94 | 30.77 | 28.99 | 30.39 | 435,400 | +0.06(+0.20%) |
May 28, 2020 | 30.93 | 31.05 | 30.09 | 30.33 | 389,582 | -0.18(-0.59%) |
May 27, 2020 | 29.67 | 30.69 | 28.76 | 30.51 | 324,421 | +1.26(+4.31%) |
May 26, 2020 | 27.95 | 29.65 | 27.95 | 29.25 | 308,067 | +2.19(+8.09%) |
May 22, 2020 | 27.00 | 27.11 | 26.25 | 27.06 | 158,500 | -0.11(-0.40%) |
May 21, 2020 | 27.99 | 28.32 | 27.02 | 27.17 | 231,219 | -0.73(-2.62%) |
May 20, 2020 | 26.64 | 28.01 | 26.25 | 27.90 | 337,263 | +2.07(+8.01%) |
May 19, 2020 | 27.03 | 27.18 | 25.82 | 25.83 | 221,309 | -1.51(-5.52%) |
May 18, 2020 | 26.59 | 27.67 | 26.40 | 27.34 | 352,295 | +1.98(+7.81%) |
May 15, 2020 | 25.38 | 25.91 | 25.07 | 25.36 | 299,100 | +0.03(+0.12%) |
May 14, 2020 | 25.00 | 25.72 | 24.10 | 25.33 | 332,131 | -0.18(-0.71%) |
May 13, 2020 | 27.61 | 27.77 | 25.18 | 25.51 | 436,432 | -2.21(-7.97%) |
May 12, 2020 | 26.68 | 28.64 | 25.58 | 27.72 | 650,912 | +0.00(+0.00%) |
May 11, 2020 | 27.20 | 28.13 | 26.77 | 27.72 | 292,975 | -0.09(-0.32%) |
May 08, 2020 | 27.33 | 28.21 | 27.02 | 27.81 | 386,200 | +1.05(+3.92%) |
May 07, 2020 | 27.42 | 28.14 | 24.32 | 26.76 | 636,183 | -0.85(-3.08%) |
May 06, 2020 | 29.19 | 29.54 | 27.21 | 27.61 | 360,222 | -1.57(-5.38%) |
May 05, 2020 | 31.77 | 32.28 | 29.07 | 29.18 | 399,431 | -0.82(-2.73%) |
May 04, 2020 | 28.96 | 30.04 | 28.66 | 30.00 | 332,182 | +0.44(+1.49%) |
May 01, 2020 | 32.38 | 32.95 | 29.28 | 29.56 | 315,400 | -3.57(-10.78%) |
Apr 30, 2020 | 34.83 | 35.22 | 32.08 | 33.13 | 375,012 | -1.89(-5.40%) |
Apr 29, 2020 | 34.48 | 35.46 | 34.08 | 35.02 | 396,411 | +2.28(+6.96%) |
Apr 28, 2020 | 33.27 | 33.90 | 32.38 | 32.74 | 305,429 | +0.17(+0.52%) |
Apr 27, 2020 | 32.95 | 32.95 | 31.32 | 32.57 | 254,341 | -0.50(-1.51%) |
Apr 24, 2020 | 33.50 | 34.00 | 32.03 | 33.07 | 236,600 | +0.21(+0.64%) |
Apr 23, 2020 | 31.37 | 33.90 | 30.84 | 32.86 | 447,833 | +2.17(+7.07%) |
Apr 22, 2020 | 31.37 | 32.20 | 29.89 | 30.69 | 255,812 | +0.75(+2.51%) |
Apr 21, 2020 | 30.91 | 31.57 | 28.98 | 29.94 | 312,801 | -2.14(-6.67%) |
Apr 20, 2020 | 31.10 | 32.92 | 30.80 | 32.08 | 450,737 | -0.78(-2.37%) |
Apr 17, 2020 | 33.41 | 34.77 | 32.25 | 32.86 | 265,700 | -0.41(-1.23%) |
Apr 16, 2020 | 33.94 | 34.72 | 32.20 | 33.27 | 364,607 | -0.70(-2.06%) |
Apr 15, 2020 | 32.15 | 34.93 | 31.28 | 33.97 | 593,648 | -0.63(-1.82%) |
Apr 14, 2020 | 33.68 | 34.80 | 33.09 | 34.60 | 545,251 | +1.01(+3.01%) |
Apr 13, 2020 | 35.22 | 35.22 | 33.31 | 33.59 | 445,323 | -1.21(-3.48%) |
Apr 09, 2020 | 34.85 | 36.61 | 32.81 | 34.80 | 467,000 | +1.46(+4.38%) |
Apr 08, 2020 | 32.05 | 33.79 | 31.70 | 33.34 | 694,441 | +1.92(+6.11%) |
Apr 07, 2020 | 31.73 | 33.31 | 30.91 | 31.42 | 439,234 | +1.50(+5.01%) |
Apr 06, 2020 | 29.23 | 30.77 | 27.77 | 29.92 | 295,242 | +0.95(+3.28%) |
Apr 03, 2020 | 33.41 | 33.41 | 28.54 | 28.97 | 386,100 | -3.14(-9.78%) |
Apr 02, 2020 | 30.13 | 34.35 | 29.56 | 32.11 | 343,413 | +3.10(+10.69%) |
Apr 01, 2020 | 29.53 | 30.77 | 28.07 | 29.01 | 328,613 | -1.49(-4.89%) |
Mar 31, 2020 | 28.65 | 32.34 | 28.65 | 30.50 | 422,597 | +2.30(+8.16%) |
Mar 30, 2020 | 27.52 | 28.32 | 26.43 | 28.20 | 468,401 | +0.23(+0.82%) |
Mar 27, 2020 | 28.71 | 29.44 | 27.66 | 27.97 | 302,600 | -1.95(-6.52%) |
Mar 26, 2020 | 30.85 | 32.00 | 27.85 | 29.92 | 621,985 | -0.92(-2.98%) |
Mar 25, 2020 | 32.71 | 33.52 | 30.43 | 30.84 | 479,890 | -1.66(-5.11%) |
Mar 24, 2020 | 32.91 | 33.98 | 30.41 | 32.50 | 592,339 | +1.77(+5.76%) |
Mar 23, 2020 | 30.96 | 33.79 | 30.17 | 30.73 | 639,868 | +0.34(+1.12%) |
Mar 20, 2020 | 29.85 | 33.82 | 29.50 | 30.39 | 898,900 | +0.95(+3.23%) |
Mar 19, 2020 | 32.01 | 35.41 | 28.79 | 29.44 | 868,593 | -2.41(-7.57%) |
Mar 18, 2020 | 34.43 | 34.72 | 30.45 | 31.85 | 802,037 | -4.60(-12.62%) |
Mar 17, 2020 | 33.04 | 37.75 | 33.04 | 36.45 | 824,969 | +3.88(+11.91%) |
Mar 16, 2020 | 24.00 | 35.06 | 23.91 | 32.57 | 770,707 | +0.94(+2.97%) |
Mar 13, 2020 | 25.95 | 31.71 | 25.95 | 31.63 | 597,700 | +4.89(+18.29%) |
Mar 12, 2020 | 27.80 | 29.92 | 26.31 | 26.74 | 678,608 | -2.98(-10.03%) |
Mar 11, 2020 | 32.46 | 33.13 | 29.01 | 29.72 | 640,571 | -3.86(-11.49%) |
Mar 10, 2020 | 31.50 | 33.79 | 29.45 | 33.58 | 628,923 | +3.91(+13.18%) |
Mar 09, 2020 | 26.00 | 30.38 | 26.00 | 29.67 | 1,149,887 | -3.74(-11.19%) |
Mar 06, 2020 | 33.63 | 34.66 | 32.28 | 33.41 | 689,100 | -1.59(-4.54%) |
Mar 05, 2020 | 34.60 | 35.35 | 34.34 | 35.00 | 522,621 | -0.48(-1.35%) |
Mar 04, 2020 | 37.50 | 37.50 | 33.97 | 35.48 | 806,842 | -1.33(-3.61%) |
Mar 03, 2020 | 36.88 | 37.22 | 35.83 | 36.81 | 516,637 | -0.18(-0.49%) |