Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.84 | 31.84 | 30.03 | 31.48 | 1,231,000 | -0.23(-0.73%) |
May 28, 2020 | 32.94 | 33.17 | 31.51 | 31.71 | 638,454 | -0.88(-2.70%) |
May 27, 2020 | 33.58 | 33.98 | 31.09 | 32.59 | 1,174,607 | -0.89(-2.66%) |
May 26, 2020 | 34.98 | 35.12 | 32.61 | 33.48 | 1,547,350 | +0.73(+2.23%) |
May 22, 2020 | 32.13 | 32.83 | 31.46 | 32.75 | 730,900 | +0.64(+1.99%) |
May 21, 2020 | 31.82 | 32.68 | 30.75 | 32.11 | 1,174,040 | +0.41(+1.29%) |
May 20, 2020 | 31.06 | 32.34 | 30.34 | 31.70 | 1,177,352 | +1.31(+4.31%) |
May 19, 2020 | 31.13 | 31.84 | 30.37 | 30.39 | 642,572 | -1.03(-3.28%) |
May 18, 2020 | 32.40 | 32.99 | 31.19 | 31.42 | 761,081 | +0.33(+1.06%) |
May 15, 2020 | 29.85 | 31.38 | 29.48 | 31.09 | 818,700 | +1.21(+4.05%) |
May 14, 2020 | 28.90 | 29.94 | 27.78 | 29.88 | 912,485 | +0.90(+3.12%) |
May 13, 2020 | 31.66 | 31.89 | 27.70 | 28.98 | 1,227,739 | -2.88(-9.03%) |
May 12, 2020 | 34.44 | 35.10 | 31.71 | 31.85 | 1,202,166 | -2.45(-7.14%) |
May 11, 2020 | 32.46 | 35.13 | 32.30 | 34.30 | 1,159,030 | +1.54(+4.70%) |
May 08, 2020 | 33.30 | 33.87 | 32.46 | 32.76 | 842,600 | +0.36(+1.11%) |
May 07, 2020 | 33.01 | 33.21 | 30.70 | 32.40 | 1,253,041 | -1.06(-3.17%) |
May 06, 2020 | 33.73 | 34.53 | 32.92 | 33.46 | 762,833 | -0.12(-0.36%) |
May 05, 2020 | 32.28 | 34.19 | 32.06 | 33.58 | 886,187 | +1.94(+6.13%) |
May 04, 2020 | 29.74 | 31.96 | 29.40 | 31.64 | 761,873 | +1.65(+5.50%) |
May 01, 2020 | 30.92 | 30.97 | 29.04 | 29.99 | 778,900 | -1.71(-5.39%) |
Apr 30, 2020 | 32.32 | 32.96 | 31.57 | 31.70 | 1,040,406 | -1.53(-4.60%) |
Apr 29, 2020 | 32.47 | 33.44 | 31.46 | 33.23 | 832,802 | +1.60(+5.06%) |
Apr 28, 2020 | 33.28 | 33.28 | 31.54 | 31.63 | 590,575 | -0.57(-1.77%) |
Apr 27, 2020 | 32.68 | 32.90 | 31.46 | 32.20 | 783,242 | +0.14(+0.44%) |
Apr 24, 2020 | 31.42 | 32.19 | 30.95 | 32.06 | 662,800 | +1.09(+3.52%) |
Apr 23, 2020 | 31.18 | 32.73 | 30.83 | 30.97 | 829,023 | -0.10(-0.32%) |
Apr 22, 2020 | 31.11 | 31.49 | 30.16 | 31.07 | 769,780 | +0.57(+1.87%) |
Apr 21, 2020 | 31.13 | 31.90 | 29.75 | 30.50 | 1,182,667 | -1.05(-3.33%) |
Apr 20, 2020 | 28.97 | 34.63 | 28.63 | 31.55 | 1,719,925 | +1.48(+4.92%) |
Apr 17, 2020 | 28.99 | 30.33 | 28.36 | 30.07 | 746,600 | +2.21(+7.93%) |
Apr 16, 2020 | 26.85 | 27.96 | 26.35 | 27.86 | 1,164,495 | +1.25(+4.70%) |
Apr 15, 2020 | 28.53 | 29.39 | 26.34 | 26.61 | 988,451 | -2.99(-10.10%) |
Apr 14, 2020 | 29.57 | 30.00 | 28.62 | 29.60 | 998,810 | +1.28(+4.52%) |
Apr 13, 2020 | 29.56 | 30.00 | 27.84 | 28.32 | 505,104 | -1.43(-4.81%) |
Apr 09, 2020 | 29.26 | 30.18 | 28.72 | 29.75 | 1,524,600 | +0.97(+3.37%) |
Apr 08, 2020 | 27.10 | 29.27 | 26.03 | 28.78 | 1,118,740 | +2.29(+8.64%) |
Apr 07, 2020 | 28.68 | 29.20 | 26.33 | 26.49 | 1,092,185 | -1.51(-5.39%) |
Apr 06, 2020 | 25.33 | 28.85 | 25.27 | 28.00 | 1,478,580 | +3.81(+15.75%) |
Apr 03, 2020 | 23.95 | 25.14 | 23.81 | 24.19 | 703,500 | -0.07(-0.29%) |
Apr 02, 2020 | 24.00 | 25.36 | 23.14 | 24.26 | 1,302,378 | -0.39(-1.58%) |
Apr 01, 2020 | 26.05 | 26.50 | 24.04 | 24.65 | 1,437,330 | -2.55(-9.38%) |
Mar 31, 2020 | 28.05 | 29.28 | 26.55 | 27.20 | 1,213,012 | -1.54(-5.36%) |
Mar 30, 2020 | 27.26 | 29.19 | 26.50 | 28.74 | 787,471 | +2.05(+7.68%) |
Mar 27, 2020 | 26.97 | 27.88 | 25.30 | 26.69 | 835,600 | -1.62(-5.72%) |
Mar 26, 2020 | 27.36 | 29.72 | 27.36 | 28.31 | 1,049,888 | +1.23(+4.54%) |
Mar 25, 2020 | 26.49 | 27.82 | 25.48 | 27.08 | 1,056,994 | +0.54(+2.03%) |
Mar 24, 2020 | 26.51 | 27.18 | 24.87 | 26.54 | 962,708 | +2.06(+8.42%) |
Mar 23, 2020 | 24.90 | 26.25 | 23.83 | 24.48 | 1,273,096 | -0.05(-0.20%) |
Mar 20, 2020 | 24.01 | 27.02 | 22.75 | 24.53 | 3,371,000 | +1.10(+4.69%) |
Mar 19, 2020 | 21.31 | 24.63 | 20.53 | 23.43 | 1,141,566 | +2.07(+9.69%) |
Mar 18, 2020 | 22.70 | 24.41 | 20.60 | 21.36 | 1,478,312 | -3.09(-12.64%) |
Mar 17, 2020 | 22.34 | 26.31 | 21.02 | 24.45 | 2,144,438 | +2.41(+10.93%) |
Mar 16, 2020 | 24.32 | 25.72 | 21.52 | 22.04 | 1,637,229 | -6.61(-23.07%) |
Mar 13, 2020 | 25.76 | 28.72 | 23.89 | 28.65 | 1,401,500 | +4.32(+17.76%) |
Mar 12, 2020 | 24.88 | 26.21 | 22.26 | 24.33 | 1,677,922 | -2.06(-7.81%) |
Mar 11, 2020 | 28.12 | 29.13 | 26.22 | 26.39 | 1,124,717 | -2.76(-9.47%) |
Mar 10, 2020 | 29.25 | 29.75 | 27.52 | 29.15 | 999,182 | +1.10(+3.92%) |
Mar 09, 2020 | 28.59 | 29.67 | 27.30 | 28.05 | 932,924 | -3.08(-9.89%) |
Mar 06, 2020 | 28.87 | 32.00 | 28.70 | 31.13 | 988,300 | -0.72(-2.26%) |
Mar 05, 2020 | 31.17 | 32.87 | 31.17 | 31.85 | 1,199,324 | -0.33(-1.03%) |
Mar 04, 2020 | 31.91 | 32.98 | 31.33 | 32.18 | 1,290,000 | +1.28(+4.14%) |
Mar 03, 2020 | 31.15 | 32.31 | 30.25 | 30.90 | 1,153,809 | -0.45(-1.44%) |