Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.67 | 31.89 | 31.02 | 31.73 | 232,856 | -0.50(-1.54%) |
May 28, 2020 | 33.22 | 33.22 | 32.10 | 32.22 | 236,568 | -0.49(-1.49%) |
May 27, 2020 | 32.27 | 32.87 | 31.79 | 32.71 | 184,514 | +1.22(+3.89%) |
May 26, 2020 | 31.76 | 31.87 | 31.12 | 31.48 | 216,885 | +0.93(+3.04%) |
May 22, 2020 | 30.66 | 30.66 | 29.91 | 30.55 | 146,297 | +0.16(+0.51%) |
May 21, 2020 | 30.32 | 30.72 | 30.23 | 30.40 | 174,417 | +0.09(+0.29%) |
May 20, 2020 | 29.62 | 30.40 | 29.37 | 30.31 | 294,555 | +1.09(+3.72%) |
May 19, 2020 | 29.69 | 29.98 | 29.14 | 29.23 | 218,966 | -0.72(-2.41%) |
May 18, 2020 | 28.67 | 30.27 | 28.67 | 29.95 | 250,606 | +1.69(+6.00%) |
May 15, 2020 | 28.50 | 28.99 | 27.90 | 28.25 | 631,577 | +0.21(+0.74%) |
May 14, 2020 | 27.15 | 28.17 | 26.48 | 28.04 | 335,465 | +0.05(+0.19%) |
May 13, 2020 | 27.98 | 28.26 | 27.06 | 27.99 | 289,297 | -0.50(-1.77%) |
May 12, 2020 | 29.50 | 29.78 | 28.44 | 28.50 | 261,794 | -1.07(-3.61%) |
May 11, 2020 | 30.36 | 30.86 | 29.16 | 29.56 | 191,638 | -1.19(-3.87%) |
May 08, 2020 | 30.40 | 30.87 | 29.16 | 30.75 | 207,763 | +1.48(+5.04%) |
May 07, 2020 | 28.57 | 29.53 | 28.35 | 29.28 | 145,359 | +1.11(+3.95%) |
May 06, 2020 | 29.12 | 29.44 | 28.06 | 28.17 | 206,500 | -0.86(-2.96%) |
May 05, 2020 | 29.69 | 30.01 | 28.92 | 29.03 | 162,877 | -0.20(-0.68%) |
May 04, 2020 | 29.08 | 29.37 | 28.70 | 29.23 | 192,347 | -0.37(-1.26%) |
May 01, 2020 | 29.68 | 30.00 | 28.71 | 29.60 | 236,654 | -0.95(-3.10%) |
Apr 30, 2020 | 31.74 | 31.83 | 30.55 | 30.55 | 256,773 | -2.12(-6.49%) |
Apr 29, 2020 | 32.66 | 33.29 | 31.55 | 32.67 | 276,583 | +1.23(+3.92%) |
Apr 28, 2020 | 31.93 | 32.03 | 31.15 | 31.43 | 266,098 | +0.55(+1.77%) |
Apr 27, 2020 | 29.67 | 31.18 | 29.67 | 30.89 | 183,375 | +1.11(+3.73%) |
Apr 24, 2020 | 29.33 | 30.04 | 29.00 | 29.77 | 169,894 | +0.87(+3.01%) |
Apr 23, 2020 | 29.02 | 29.38 | 28.63 | 28.90 | 159,364 | -0.24(-0.83%) |
Apr 22, 2020 | 29.33 | 29.44 | 28.75 | 29.15 | 165,952 | +0.20(+0.69%) |
Apr 21, 2020 | 28.77 | 29.41 | 28.24 | 28.95 | 188,728 | -0.84(-2.83%) |
Apr 20, 2020 | 29.50 | 31.51 | 29.06 | 29.79 | 192,149 | -0.24(-0.81%) |
Apr 17, 2020 | 29.15 | 30.32 | 29.15 | 30.03 | 174,268 | +1.01(+3.47%) |
Apr 16, 2020 | 29.28 | 29.81 | 28.09 | 29.03 | 232,168 | -0.15(-0.51%) |
Apr 15, 2020 | 29.23 | 29.57 | 28.72 | 29.17 | 213,959 | -1.28(-4.19%) |
Apr 14, 2020 | 31.24 | 32.04 | 30.22 | 30.45 | 157,675 | -0.14(-0.45%) |
Apr 13, 2020 | 31.06 | 31.75 | 29.67 | 30.59 | 189,804 | -0.88(-2.79%) |
Apr 09, 2020 | 28.82 | 31.89 | 28.56 | 31.47 | 271,531 | +3.41(+12.14%) |
Apr 08, 2020 | 28.10 | 28.54 | 27.57 | 28.06 | 228,028 | +0.40(+1.44%) |
Apr 07, 2020 | 29.24 | 29.87 | 27.61 | 27.66 | 251,288 | -0.91(-3.19%) |
Apr 06, 2020 | 28.44 | 29.07 | 28.12 | 28.57 | 295,307 | +1.38(+5.08%) |
Apr 03, 2020 | 27.91 | 28.56 | 26.74 | 27.19 | 218,468 | -1.23(-4.34%) |
Apr 02, 2020 | 29.05 | 29.77 | 27.66 | 28.43 | 438,130 | -0.90(-3.08%) |
Apr 01, 2020 | 30.36 | 30.89 | 28.80 | 29.33 | 327,000 | -2.46(-7.73%) |
Mar 31, 2020 | 30.08 | 31.83 | 30.08 | 31.79 | 369,510 | +1.32(+4.33%) |
Mar 30, 2020 | 29.54 | 30.73 | 28.99 | 30.47 | 261,772 | +1.20(+4.10%) |
Mar 27, 2020 | 28.67 | 30.47 | 28.32 | 29.27 | 226,180 | -0.69(-2.29%) |
Mar 26, 2020 | 28.65 | 31.35 | 28.37 | 29.96 | 294,594 | +1.35(+4.71%) |
Mar 25, 2020 | 30.06 | 30.54 | 28.05 | 28.61 | 323,515 | -1.51(-5.02%) |
Mar 24, 2020 | 28.67 | 30.94 | 28.23 | 30.12 | 335,356 | +2.84(+10.41%) |
Mar 23, 2020 | 28.81 | 29.53 | 26.59 | 27.28 | 380,530 | -1.63(-5.65%) |
Mar 20, 2020 | 27.57 | 30.13 | 26.96 | 28.91 | 590,485 | +0.75(+2.65%) |
Mar 19, 2020 | 28.51 | 30.68 | 27.63 | 28.17 | 431,413 | -0.78(-2.70%) |
Mar 18, 2020 | 30.95 | 32.54 | 27.61 | 28.95 | 347,942 | -3.84(-11.71%) |
Mar 17, 2020 | 29.37 | 33.04 | 27.64 | 32.79 | 490,902 | +3.93(+13.61%) |
Mar 16, 2020 | 31.26 | 31.26 | 28.73 | 28.86 | 393,877 | -4.60(-13.76%) |
Mar 13, 2020 | 31.24 | 33.58 | 30.05 | 33.47 | 361,922 | +3.81(+12.85%) |
Mar 12, 2020 | 30.26 | 31.21 | 29.03 | 29.66 | 336,360 | -3.72(-11.13%) |
Mar 11, 2020 | 34.12 | 34.68 | 33.03 | 33.37 | 231,923 | -1.82(-5.17%) |
Mar 10, 2020 | 35.69 | 35.93 | 33.28 | 35.19 | 280,974 | +0.45(+1.29%) |
Mar 09, 2020 | 32.84 | 34.88 | 32.78 | 34.74 | 411,641 | -0.48(-1.37%) |
Mar 06, 2020 | 33.91 | 35.36 | 33.91 | 35.22 | 336,402 | +0.46(+1.31%) |
Mar 05, 2020 | 34.85 | 35.41 | 34.04 | 34.77 | 407,474 | -1.29(-3.59%) |
Mar 04, 2020 | 34.97 | 36.20 | 34.59 | 36.06 | 220,577 | +1.72(+4.99%) |
Mar 03, 2020 | 35.33 | 35.91 | 34.16 | 34.34 | 221,425 | -1.09(-3.07%) |