Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.20 | 31.76 | 31.19 | 31.76 | 1,300 | +0.22(+0.71%) |
May 28, 2020 | 31.55 | 31.86 | 31.54 | 31.54 | 3,251 | +0.42(+1.35%) |
May 27, 2020 | 30.75 | 31.12 | 30.46 | 31.12 | 3,265 | +0.36(+1.18%) |
May 26, 2020 | 31.51 | 31.51 | 30.75 | 30.75 | 6,601 | +0.05(+0.18%) |
May 22, 2020 | 30.47 | 30.70 | 30.43 | 30.70 | 3,500 | +0.17(+0.57%) |
May 21, 2020 | 30.57 | 30.64 | 30.39 | 30.53 | 4,812 | -0.28(-0.90%) |
May 20, 2020 | 30.97 | 31.04 | 30.78 | 30.81 | 3,673 | +0.13(+0.42%) |
May 19, 2020 | 31.03 | 31.03 | 30.68 | 30.68 | 2,028 | -0.32(-1.03%) |
May 18, 2020 | 31.17 | 31.26 | 31.00 | 31.00 | 7,456 | +0.64(+2.12%) |
May 15, 2020 | 29.98 | 30.35 | 29.98 | 30.35 | 2,000 | +0.30(+0.99%) |
May 14, 2020 | 29.39 | 30.06 | 29.38 | 30.06 | 1,402 | +0.24(+0.79%) |
May 13, 2020 | 30.26 | 30.35 | 29.60 | 29.82 | 7,088 | -0.66(-2.17%) |
May 12, 2020 | 30.96 | 31.06 | 30.48 | 30.48 | 2,996 | -0.55(-1.76%) |
May 11, 2020 | 30.60 | 31.03 | 30.60 | 31.03 | 2,486 | +0.40(+1.32%) |
May 08, 2020 | 30.79 | 30.79 | 30.51 | 30.62 | 2,800 | +0.23(+0.77%) |
May 07, 2020 | 30.39 | 30.55 | 30.39 | 30.39 | 5,084 | +0.28(+0.93%) |
May 06, 2020 | 30.37 | 30.55 | 30.11 | 30.11 | 4,112 | -0.34(-1.12%) |
May 05, 2020 | 30.19 | 30.69 | 30.00 | 30.45 | 3,995 | +0.72(+2.43%) |
May 04, 2020 | 29.62 | 29.73 | 29.50 | 29.73 | 6,168 | +0.07(+0.23%) |
May 01, 2020 | 29.89 | 29.89 | 29.48 | 29.66 | 3,900 | -0.83(-2.73%) |
Apr 30, 2020 | 30.57 | 30.81 | 30.47 | 30.49 | 5,420 | -0.22(-0.71%) |
Apr 29, 2020 | 30.83 | 30.87 | 30.43 | 30.71 | 8,125 | +0.48(+1.58%) |
Apr 28, 2020 | 31.32 | 31.42 | 30.23 | 30.23 | 7,539 | -0.67(-2.17%) |
Apr 27, 2020 | 30.82 | 30.91 | 30.64 | 30.90 | 10,444 | +0.53(+1.74%) |
Apr 24, 2020 | 30.08 | 30.37 | 29.96 | 30.37 | 1,200 | +0.41(+1.38%) |
Apr 23, 2020 | 30.06 | 30.34 | 29.96 | 29.96 | 3,140 | +0.15(+0.51%) |
Apr 22, 2020 | 29.91 | 29.91 | 29.65 | 29.81 | 17,800 | +0.52(+1.79%) |
Apr 21, 2020 | 30.07 | 30.07 | 29.27 | 29.28 | 6,146 | -1.04(-3.42%) |
Apr 20, 2020 | 30.41 | 30.64 | 30.25 | 30.32 | 8,573 | -0.30(-0.98%) |
Apr 17, 2020 | 30.90 | 30.90 | 30.23 | 30.62 | 8,200 | +0.60(+2.01%) |
Apr 16, 2020 | 29.53 | 30.02 | 29.37 | 30.02 | 14,155 | +0.74(+2.53%) |
Apr 15, 2020 | 29.08 | 29.38 | 28.78 | 29.28 | 8,778 | -0.08(-0.29%) |
Apr 14, 2020 | 29.17 | 29.38 | 29.10 | 29.36 | 6,360 | +0.96(+3.38%) |
Apr 13, 2020 | 28.88 | 28.88 | 28.03 | 28.40 | 3,705 | -0.47(-1.63%) |
Apr 09, 2020 | 28.81 | 28.93 | 28.53 | 28.87 | 5,500 | +0.33(+1.15%) |
Apr 08, 2020 | 27.34 | 28.54 | 27.30 | 28.54 | 6,931 | +1.31(+4.79%) |
Apr 07, 2020 | 27.76 | 28.19 | 27.21 | 27.23 | 11,231 | -0.06(-0.22%) |
Apr 06, 2020 | 26.54 | 27.30 | 26.51 | 27.30 | 15,301 | +1.79(+7.00%) |
Apr 03, 2020 | 26.08 | 26.08 | 25.30 | 25.51 | 35,000 | -0.42(-1.63%) |
Apr 02, 2020 | 25.29 | 25.93 | 25.00 | 25.93 | 5,085 | +0.52(+2.04%) |
Apr 01, 2020 | 25.62 | 25.86 | 25.32 | 25.41 | 14,386 | -1.35(-5.05%) |
Mar 31, 2020 | 26.80 | 27.05 | 26.54 | 26.77 | 3,764 | -0.19(-0.70%) |
Mar 30, 2020 | 26.56 | 26.99 | 26.24 | 26.95 | 83,831 | +0.99(+3.83%) |
Mar 27, 2020 | 25.71 | 26.55 | 25.71 | 25.96 | 11,100 | -0.64(-2.41%) |
Mar 26, 2020 | 24.91 | 26.60 | 24.91 | 26.60 | 13,931 | +1.66(+6.64%) |
Mar 25, 2020 | 24.33 | 25.66 | 24.00 | 24.94 | 11,087 | +0.80(+3.31%) |
Mar 24, 2020 | 23.35 | 24.14 | 23.30 | 24.14 | 24,743 | +1.96(+8.85%) |
Mar 23, 2020 | 23.20 | 23.30 | 21.86 | 22.18 | 20,109 | -1.09(-4.69%) |
Mar 20, 2020 | 24.45 | 24.64 | 23.21 | 23.27 | 30,000 | -0.99(-4.07%) |
Mar 19, 2020 | 24.16 | 24.36 | 23.87 | 24.26 | 2,946 | +0.32(+1.32%) |
Mar 18, 2020 | 24.51 | 24.51 | 23.00 | 23.94 | 3,414 | -1.29(-5.11%) |
Mar 17, 2020 | 24.50 | 25.23 | 24.50 | 25.23 | 6,704 | +0.38(+1.52%) |
Mar 16, 2020 | 24.86 | 25.49 | 24.56 | 24.86 | 3,286 | -2.45(-8.97%) |
Mar 13, 2020 | 27.40 | 27.40 | 25.50 | 27.31 | 7,200 | +1.47(+5.67%) |
Mar 12, 2020 | 26.68 | 26.75 | 25.84 | 25.84 | 7,521 | -2.32(-8.23%) |
Mar 11, 2020 | 28.50 | 28.67 | 27.73 | 28.16 | 3,563 | -1.13(-3.86%) |
Mar 10, 2020 | 28.47 | 29.29 | 28.47 | 29.29 | 3,063 | +1.09(+3.86%) |
Mar 09, 2020 | 28.17 | 28.79 | 27.71 | 28.20 | 7,689 | -1.77(-5.92%) |
Mar 06, 2020 | 29.52 | 29.97 | 29.40 | 29.97 | 2,600 | -0.21(-0.68%) |
Mar 05, 2020 | 30.38 | 30.46 | 29.95 | 30.18 | 6,541 | -0.91(-2.91%) |
Mar 04, 2020 | 30.35 | 31.09 | 30.35 | 31.09 | 7,269 | +1.77(+6.04%) |
Mar 03, 2020 | 30.30 | 30.35 | 29.11 | 29.31 | 1,333 | -0.79(-2.61%) |