Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.50 | 31.77 | 31.05 | 31.76 | 317,600 | +0.55(+1.77%) |
May 28, 2020 | 31.53 | 31.62 | 31.10 | 31.21 | 363,900 | +0.37(+1.20%) |
May 27, 2020 | 30.91 | 30.98 | 30.58 | 30.84 | 253,537 | +1.26(+4.28%) |
May 26, 2020 | 30.34 | 30.34 | 29.55 | 29.57 | 116,233 | +0.35(+1.20%) |
May 22, 2020 | 29.52 | 29.52 | 29.09 | 29.22 | 86,132 | -0.88(-2.94%) |
May 21, 2020 | 30.42 | 30.42 | 30.04 | 30.10 | 102,348 | -0.09(-0.28%) |
May 20, 2020 | 30.67 | 30.67 | 30.06 | 30.19 | 87,796 | -0.25(-0.81%) |
May 19, 2020 | 30.92 | 30.92 | 30.44 | 30.44 | 108,653 | -0.48(-1.57%) |
May 18, 2020 | 30.73 | 31.08 | 30.55 | 30.92 | 76,915 | +1.05(+3.50%) |
May 15, 2020 | 29.44 | 29.89 | 29.39 | 29.88 | 70,988 | -0.03(-0.10%) |
May 14, 2020 | 30.09 | 30.09 | 29.48 | 29.90 | 89,118 | -0.68(-2.21%) |
May 13, 2020 | 31.06 | 31.06 | 30.47 | 30.58 | 73,782 | -0.57(-1.83%) |
May 12, 2020 | 31.17 | 31.46 | 31.10 | 31.15 | 72,180 | -0.23(-0.73%) |
May 11, 2020 | 31.55 | 31.59 | 31.25 | 31.38 | 77,373 | -0.42(-1.32%) |
May 08, 2020 | 31.75 | 31.95 | 31.62 | 31.80 | 118,629 | +0.20(+0.63%) |
May 07, 2020 | 31.80 | 32.14 | 31.52 | 31.60 | 89,539 | -0.25(-0.78%) |
May 06, 2020 | 31.95 | 32.15 | 31.76 | 31.84 | 105,030 | +0.18(+0.57%) |
May 05, 2020 | 31.76 | 31.84 | 31.57 | 31.66 | 103,241 | +0.38(+1.22%) |
May 04, 2020 | 31.13 | 31.31 | 30.94 | 31.28 | 110,922 | -0.05(-0.15%) |
May 01, 2020 | 31.39 | 31.56 | 31.17 | 31.33 | 143,028 | -0.62(-1.93%) |
Apr 30, 2020 | 32.73 | 32.73 | 31.95 | 31.95 | 85,213 | -0.66(-2.01%) |
Apr 29, 2020 | 32.87 | 32.87 | 32.57 | 32.60 | 137,734 | -0.07(-0.20%) |
Apr 28, 2020 | 33.01 | 33.09 | 32.55 | 32.67 | 172,433 | +0.07(+0.20%) |
Apr 27, 2020 | 32.63 | 32.80 | 32.45 | 32.60 | 187,999 | +0.58(+1.81%) |
Apr 24, 2020 | 32.16 | 32.28 | 30.14 | 32.02 | 172,895 | +0.73(+2.34%) |
Apr 23, 2020 | 31.76 | 31.87 | 31.11 | 31.29 | 149,064 | +0.16(+0.52%) |
Apr 22, 2020 | 31.19 | 31.36 | 30.98 | 31.13 | 87,337 | +0.36(+1.17%) |
Apr 21, 2020 | 30.94 | 31.00 | 30.55 | 30.77 | 181,675 | -0.37(-1.19%) |
Apr 20, 2020 | 30.82 | 31.49 | 30.79 | 31.14 | 151,769 | +0.32(+1.05%) |
Apr 17, 2020 | 31.33 | 31.33 | 30.70 | 30.82 | 98,647 | +0.39(+1.28%) |
Apr 16, 2020 | 30.81 | 30.81 | 30.22 | 30.43 | 94,551 | -0.40(-1.30%) |
Apr 15, 2020 | 31.09 | 31.09 | 30.43 | 30.83 | 88,194 | -0.89(-2.82%) |
Apr 14, 2020 | 31.38 | 32.10 | 31.38 | 31.72 | 272,317 | -0.27(-0.83%) |
Apr 13, 2020 | 31.57 | 32.29 | 31.38 | 31.99 | 165,307 | +0.09(+0.27%) |
Apr 09, 2020 | 32.51 | 32.64 | 31.44 | 31.90 | 217,592 | -0.12(-0.39%) |
Apr 08, 2020 | 32.12 | 32.48 | 31.79 | 32.02 | 103,305 | -0.37(-1.14%) |
Apr 07, 2020 | 33.59 | 33.84 | 32.31 | 32.40 | 79,378 | -0.07(-0.21%) |
Apr 06, 2020 | 33.14 | 33.26 | 32.31 | 32.46 | 167,294 | +1.66(+5.40%) |
Apr 03, 2020 | 30.99 | 31.05 | 30.21 | 30.80 | 116,841 | +1.26(+4.25%) |
Apr 02, 2020 | 29.03 | 29.61 | 28.81 | 29.54 | 178,406 | +1.53(+5.47%) |
Apr 01, 2020 | 28.36 | 28.70 | 27.92 | 28.01 | 118,347 | -1.01(-3.47%) |
Mar 31, 2020 | 28.72 | 29.26 | 28.72 | 29.02 | 121,719 | +0.30(+1.06%) |
Mar 30, 2020 | 28.40 | 28.92 | 28.20 | 28.72 | 179,527 | +0.76(+2.72%) |
Mar 27, 2020 | 28.05 | 28.30 | 27.85 | 27.96 | 111,688 | -0.74(-2.58%) |
Mar 26, 2020 | 28.48 | 28.84 | 28.17 | 28.70 | 142,035 | -0.25(-0.85%) |
Mar 25, 2020 | 28.88 | 29.47 | 28.57 | 28.94 | 127,676 | -0.20(-0.69%) |
Mar 24, 2020 | 28.70 | 29.15 | 28.06 | 29.14 | 154,603 | +3.05(+11.70%) |
Mar 23, 2020 | 26.50 | 26.60 | 25.73 | 26.09 | 130,869 | -0.69(-2.59%) |
Mar 20, 2020 | 27.78 | 27.84 | 26.67 | 26.79 | 176,997 | +1.33(+5.23%) |
Mar 19, 2020 | 25.65 | 25.98 | 25.35 | 25.45 | 231,043 | -0.87(-3.32%) |
Mar 18, 2020 | 26.88 | 26.88 | 25.76 | 26.33 | 171,759 | -1.78(-6.33%) |
Mar 17, 2020 | 27.96 | 28.48 | 27.48 | 28.11 | 149,837 | +0.42(+1.51%) |
Mar 16, 2020 | 29.51 | 29.67 | 27.69 | 27.69 | 240,451 | -3.34(-10.76%) |
Mar 13, 2020 | 31.19 | 31.19 | 30.17 | 31.03 | 165,534 | +1.06(+3.55%) |
Mar 12, 2020 | 31.02 | 31.02 | 29.78 | 29.96 | 165,534 | -3.35(-10.05%) |
Mar 11, 2020 | 33.78 | 34.17 | 33.19 | 33.31 | 162,723 | -1.75(-4.99%) |
Mar 10, 2020 | 34.80 | 35.12 | 34.12 | 35.06 | 126,389 | +0.73(+2.13%) |
Mar 09, 2020 | 34.46 | 35.01 | 34.15 | 34.33 | 121,100 | -1.32(-3.71%) |
Mar 06, 2020 | 35.79 | 35.90 | 35.50 | 35.65 | 175,840 | -0.54(-1.50%) |
Mar 05, 2020 | 35.92 | 36.59 | 35.92 | 36.19 | 209,115 | -0.43(-1.17%) |
Mar 04, 2020 | 36.20 | 36.67 | 36.11 | 36.62 | 122,274 | +0.75(+2.09%) |
Mar 03, 2020 | 36.28 | 36.62 | 35.74 | 35.87 | 217,515 | -0.74(-2.03%) |