Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.61 | 32.81 | 32.40 | 32.77 | 3,949 | +0.19(+0.59%) |
May 28, 2020 | 32.50 | 33.05 | 32.50 | 32.57 | 3,996 | +0.05(+0.15%) |
May 27, 2020 | 32.34 | 32.58 | 31.96 | 32.52 | 30,544 | +0.36(+1.13%) |
May 26, 2020 | 32.91 | 32.91 | 32.16 | 32.16 | 9,874 | +0.30(+0.96%) |
May 22, 2020 | 31.65 | 31.86 | 31.54 | 31.86 | 2,286 | +0.15(+0.46%) |
May 21, 2020 | 31.99 | 31.99 | 31.67 | 31.71 | 3,586 | -0.22(-0.67%) |
May 20, 2020 | 31.69 | 32.10 | 31.69 | 31.93 | 3,531 | +0.43(+1.38%) |
May 19, 2020 | 31.67 | 31.82 | 31.40 | 31.49 | 7,401 | -0.18(-0.57%) |
May 18, 2020 | 31.69 | 31.78 | 31.23 | 31.68 | 4,914 | +1.19(+3.90%) |
May 15, 2020 | 30.18 | 30.53 | 30.03 | 30.49 | 3,117 | +0.35(+1.17%) |
May 14, 2020 | 29.42 | 30.14 | 29.27 | 30.14 | 3,354 | +0.51(+1.71%) |
May 13, 2020 | 30.18 | 30.37 | 29.63 | 29.63 | 12,395 | -0.87(-2.85%) |
May 12, 2020 | 31.11 | 31.16 | 30.50 | 30.50 | 1,793 | -0.61(-1.96%) |
May 11, 2020 | 30.93 | 31.21 | 30.72 | 31.11 | 3,109 | +0.24(+0.77%) |
May 08, 2020 | 30.78 | 30.98 | 30.67 | 30.87 | 2,390 | +0.52(+1.72%) |
May 07, 2020 | 30.45 | 30.54 | 30.25 | 30.35 | 5,929 | +0.34(+1.12%) |
May 06, 2020 | 30.26 | 30.39 | 30.01 | 30.01 | 2,035 | -0.14(-0.48%) |
May 05, 2020 | 30.01 | 30.52 | 30.01 | 30.16 | 3,533 | +0.32(+1.06%) |
May 04, 2020 | 29.24 | 29.91 | 29.21 | 29.84 | 5,094 | +0.23(+0.79%) |
May 01, 2020 | 29.57 | 29.84 | 29.42 | 29.61 | 2,598 | -0.67(-2.20%) |
Apr 30, 2020 | 30.27 | 30.51 | 30.20 | 30.27 | 8,896 | -0.37(-1.20%) |
Apr 29, 2020 | 30.29 | 30.78 | 30.15 | 30.64 | 5,224 | +1.00(+3.39%) |
Apr 28, 2020 | 30.31 | 30.31 | 29.47 | 29.64 | 3,277 | -0.21(-0.70%) |
Apr 27, 2020 | 29.67 | 29.94 | 29.37 | 29.84 | 3,903 | +0.55(+1.89%) |
Apr 24, 2020 | 28.69 | 29.37 | 28.69 | 29.29 | 2,078 | +0.50(+1.74%) |
Apr 23, 2020 | 29.10 | 29.13 | 28.68 | 28.79 | 3,940 | +0.06(+0.21%) |
Apr 22, 2020 | 28.33 | 28.81 | 28.32 | 28.73 | 2,913 | +0.75(+2.67%) |
Apr 21, 2020 | 28.10 | 28.48 | 27.79 | 27.98 | 3,726 | -1.06(-3.64%) |
Apr 20, 2020 | 29.06 | 29.19 | 28.77 | 29.04 | 5,839 | -0.10(-0.33%) |
Apr 17, 2020 | 28.68 | 29.18 | 28.68 | 29.14 | 4,156 | +0.69(+2.42%) |
Apr 16, 2020 | 28.55 | 28.55 | 28.07 | 28.45 | 4,383 | +0.18(+0.63%) |
Apr 15, 2020 | 28.19 | 28.38 | 27.92 | 28.27 | 5,072 | -0.51(-1.76%) |
Apr 14, 2020 | 28.29 | 28.86 | 28.29 | 28.78 | 6,219 | +0.85(+3.03%) |
Apr 13, 2020 | 27.97 | 28.09 | 27.54 | 27.93 | 12,797 | -0.21(-0.75%) |
Apr 09, 2020 | 28.34 | 28.50 | 27.99 | 28.14 | 3,949 | +0.51(+1.84%) |
Apr 08, 2020 | 26.92 | 27.64 | 26.73 | 27.63 | 4,387 | +0.97(+3.63%) |
Apr 07, 2020 | 27.84 | 27.85 | 26.66 | 26.66 | 5,780 | +0.09(+0.32%) |
Apr 06, 2020 | 25.55 | 26.58 | 25.52 | 26.58 | 8,458 | +1.99(+8.10%) |
Apr 03, 2020 | 25.15 | 25.15 | 24.27 | 24.59 | 2,494 | -0.47(-1.86%) |
Apr 02, 2020 | 24.43 | 25.11 | 24.43 | 25.05 | 5,889 | +0.19(+0.77%) |
Apr 01, 2020 | 24.91 | 25.29 | 24.57 | 24.86 | 3,667 | -1.26(-4.81%) |
Mar 31, 2020 | 26.09 | 26.50 | 26.05 | 26.12 | 5,062 | -0.36(-1.37%) |
Mar 30, 2020 | 25.98 | 26.52 | 25.07 | 26.48 | 9,331 | +0.55(+2.13%) |
Mar 27, 2020 | 26.31 | 26.31 | 25.63 | 25.93 | 5,819 | -0.94(-3.49%) |
Mar 26, 2020 | 25.65 | 26.86 | 25.65 | 26.86 | 6,044 | +1.31(+5.14%) |
Mar 25, 2020 | 25.37 | 26.24 | 24.68 | 25.55 | 31,601 | +0.84(+3.41%) |
Mar 24, 2020 | 23.68 | 24.82 | 23.68 | 24.71 | 11,356 | +2.09(+9.23%) |
Mar 23, 2020 | 23.09 | 23.17 | 21.97 | 22.62 | 25,656 | -0.50(-2.17%) |
Mar 20, 2020 | 23.90 | 24.45 | 23.12 | 23.12 | 18,913 | -0.67(-2.81%) |
Mar 19, 2020 | 22.90 | 24.11 | 22.42 | 23.79 | 4,529 | +0.62(+2.66%) |
Mar 18, 2020 | 22.11 | 23.39 | 21.65 | 23.18 | 18,845 | -1.39(-5.67%) |
Mar 17, 2020 | 23.92 | 24.74 | 23.43 | 24.57 | 8,968 | +0.75(+3.13%) |
Mar 16, 2020 | 21.74 | 25.31 | 21.74 | 23.82 | 11,180 | -3.33(-12.27%) |
Mar 13, 2020 | 26.26 | 27.16 | 25.22 | 27.16 | 10,184 | +1.70(+6.67%) |
Mar 12, 2020 | 24.32 | 26.96 | 23.99 | 25.46 | 16,758 | -2.70(-9.58%) |
Mar 11, 2020 | 28.66 | 28.86 | 27.84 | 28.16 | 6,675 | -1.48(-4.98%) |
Mar 10, 2020 | 29.34 | 29.63 | 28.50 | 29.63 | 6,943 | +1.15(+4.04%) |
Mar 09, 2020 | 27.85 | 29.46 | 26.91 | 28.48 | 19,130 | -2.50(-8.08%) |
Mar 06, 2020 | 30.82 | 31.04 | 30.38 | 30.99 | 6,131 | -0.59(-1.87%) |
Mar 05, 2020 | 31.76 | 32.20 | 31.35 | 31.58 | 4,939 | -1.24(-3.79%) |
Mar 04, 2020 | 31.98 | 32.87 | 31.98 | 32.82 | 6,793 | +1.14(+3.59%) |
Mar 03, 2020 | 32.55 | 32.74 | 30.08 | 31.69 | 4,626 | -0.68(-2.11%) |