Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.26 | 33.25 | 31.85 | 33.04 | 2,191,274 | +1.23(+3.88%) |
May 28, 2020 | 32.95 | 32.95 | 31.68 | 31.81 | 704,542 | -0.69(-2.13%) |
May 27, 2020 | 33.01 | 33.20 | 31.34 | 32.50 | 946,702 | +0.41(+1.28%) |
May 26, 2020 | 31.53 | 32.87 | 31.19 | 32.09 | 1,365,260 | +1.41(+4.59%) |
May 22, 2020 | 30.70 | 30.74 | 30.19 | 30.68 | 657,176 | +0.12(+0.40%) |
May 21, 2020 | 30.75 | 30.92 | 30.08 | 30.56 | 1,165,651 | -0.04(-0.14%) |
May 20, 2020 | 30.54 | 30.74 | 30.01 | 30.60 | 552,508 | +0.67(+2.25%) |
May 19, 2020 | 30.30 | 31.09 | 29.92 | 29.93 | 547,334 | -0.41(-1.36%) |
May 18, 2020 | 30.43 | 30.78 | 30.02 | 30.34 | 733,656 | +0.91(+3.09%) |
May 15, 2020 | 28.61 | 29.73 | 28.52 | 29.43 | 811,100 | +0.52(+1.79%) |
May 14, 2020 | 28.72 | 29.09 | 27.94 | 28.91 | 1,200,918 | -0.48(-1.64%) |
May 13, 2020 | 30.21 | 30.31 | 29.04 | 29.39 | 998,710 | -0.30(-1.00%) |
May 12, 2020 | 30.63 | 30.69 | 29.53 | 29.69 | 988,660 | -0.82(-2.70%) |
May 11, 2020 | 29.78 | 30.68 | 29.43 | 30.52 | 902,967 | +0.43(+1.43%) |
May 08, 2020 | 31.37 | 31.37 | 29.97 | 30.09 | 1,148,202 | -0.55(-1.80%) |
May 07, 2020 | 30.19 | 31.22 | 29.62 | 30.64 | 3,276,308 | +0.01(+0.03%) |
May 06, 2020 | 28.57 | 31.10 | 27.86 | 30.63 | 1,515,246 | +2.19(+7.69%) |
May 05, 2020 | 28.49 | 28.86 | 28.07 | 28.44 | 734,608 | +0.40(+1.44%) |
May 04, 2020 | 28.12 | 28.94 | 27.65 | 28.04 | 800,450 | -0.55(-1.93%) |
May 01, 2020 | 28.61 | 28.88 | 27.45 | 28.59 | 1,114,606 | -0.77(-2.62%) |
Apr 30, 2020 | 30.14 | 30.37 | 29.09 | 29.36 | 802,306 | -1.35(-4.39%) |
Apr 29, 2020 | 31.60 | 32.35 | 30.66 | 30.71 | 1,998,845 | +0.14(+0.46%) |
Apr 28, 2020 | 31.50 | 31.73 | 30.32 | 30.57 | 910,906 | -0.04(-0.14%) |
Apr 27, 2020 | 29.75 | 30.71 | 29.63 | 30.61 | 784,971 | +1.13(+3.83%) |
Apr 24, 2020 | 28.80 | 29.60 | 28.62 | 29.48 | 680,488 | +0.99(+3.47%) |
Apr 23, 2020 | 27.16 | 28.57 | 27.12 | 28.49 | 999,020 | +1.35(+4.96%) |
Apr 22, 2020 | 26.74 | 27.33 | 26.30 | 27.15 | 792,261 | +0.95(+3.61%) |
Apr 21, 2020 | 26.94 | 27.13 | 25.96 | 26.20 | 1,027,417 | -1.43(-5.16%) |
Apr 20, 2020 | 28.27 | 28.49 | 27.43 | 27.63 | 708,657 | -1.43(-4.91%) |
Apr 17, 2020 | 29.02 | 29.34 | 28.37 | 29.05 | 829,955 | +1.11(+3.98%) |
Apr 16, 2020 | 27.04 | 27.97 | 26.61 | 27.94 | 699,260 | +1.00(+3.70%) |
Apr 15, 2020 | 27.79 | 27.81 | 26.75 | 26.94 | 766,770 | -1.39(-4.91%) |
Apr 14, 2020 | 30.19 | 30.33 | 28.12 | 28.34 | 1,286,840 | -0.89(-3.05%) |
Apr 13, 2020 | 30.71 | 30.71 | 28.70 | 29.23 | 949,868 | -1.53(-4.98%) |
Apr 09, 2020 | 29.11 | 30.93 | 29.11 | 30.76 | 1,751,557 | +2.39(+8.42%) |
Apr 08, 2020 | 28.41 | 29.37 | 27.96 | 28.37 | 1,206,864 | +0.27(+0.97%) |
Apr 07, 2020 | 27.95 | 29.52 | 27.11 | 28.10 | 1,293,957 | +1.15(+4.25%) |
Apr 06, 2020 | 26.46 | 27.42 | 25.92 | 26.95 | 2,240,354 | +1.72(+6.80%) |
Apr 03, 2020 | 26.23 | 26.77 | 24.94 | 25.24 | 1,518,557 | -1.14(-4.31%) |
Apr 02, 2020 | 25.83 | 26.64 | 25.43 | 26.38 | 757,202 | +0.18(+0.70%) |
Apr 01, 2020 | 25.62 | 26.41 | 25.38 | 26.19 | 1,133,065 | -0.88(-3.23%) |
Mar 31, 2020 | 27.53 | 27.53 | 26.11 | 27.07 | 1,430,874 | -0.39(-1.40%) |
Mar 30, 2020 | 26.17 | 27.68 | 25.46 | 27.45 | 1,266,305 | +1.45(+5.59%) |
Mar 27, 2020 | 25.61 | 26.60 | 25.35 | 26.00 | 1,113,692 | -0.64(-2.40%) |
Mar 26, 2020 | 25.68 | 27.78 | 25.27 | 26.64 | 2,358,407 | +1.21(+4.75%) |
Mar 25, 2020 | 23.68 | 26.51 | 23.48 | 25.43 | 1,951,516 | +1.90(+8.07%) |
Mar 24, 2020 | 21.50 | 23.70 | 21.18 | 23.53 | 933,410 | +3.66(+18.41%) |
Mar 23, 2020 | 18.61 | 20.55 | 17.68 | 19.87 | 1,374,412 | -0.18(-0.87%) |
Mar 20, 2020 | 22.25 | 22.70 | 19.33 | 20.05 | 2,445,757 | -2.35(-10.51%) |
Mar 19, 2020 | 23.32 | 24.91 | 19.74 | 22.40 | 1,264,452 | -1.14(-4.83%) |
Mar 18, 2020 | 24.57 | 25.33 | 19.78 | 23.54 | 1,985,487 | -3.04(-11.43%) |
Mar 17, 2020 | 24.54 | 27.01 | 22.89 | 26.58 | 1,579,815 | +2.59(+10.80%) |
Mar 16, 2020 | 23.53 | 25.50 | 23.33 | 23.99 | 1,650,793 | -3.70(-13.37%) |
Mar 13, 2020 | 25.32 | 27.71 | 25.00 | 27.69 | 1,243,025 | +3.49(+14.43%) |
Mar 12, 2020 | 24.21 | 25.42 | 22.90 | 24.20 | 1,197,843 | -1.95(-7.47%) |
Mar 11, 2020 | 27.28 | 27.73 | 25.67 | 26.15 | 1,086,127 | -2.13(-7.52%) |
Mar 10, 2020 | 27.79 | 28.34 | 26.16 | 28.28 | 1,216,675 | +1.69(+6.37%) |
Mar 09, 2020 | 27.56 | 27.90 | 26.45 | 26.58 | 1,385,564 | -2.58(-8.86%) |
Mar 06, 2020 | 29.75 | 29.88 | 28.44 | 29.17 | 3,287,385 | -1.62(-5.25%) |
Mar 05, 2020 | 30.66 | 31.35 | 30.37 | 30.78 | 1,225,969 | -1.07(-3.36%) |
Mar 04, 2020 | 31.35 | 31.88 | 30.10 | 31.85 | 859,909 | +1.14(+3.71%) |
Mar 03, 2020 | 31.56 | 32.09 | 30.09 | 30.71 | 607,262 | -0.83(-2.63%) |