Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.76 | 31.46 | 30.20 | 31.31 | 1,335,200 | +0.48(+1.56%) |
May 28, 2020 | 31.49 | 31.56 | 30.16 | 30.83 | 878,230 | -0.80(-2.53%) |
May 27, 2020 | 31.30 | 32.05 | 30.69 | 31.63 | 972,738 | +0.32(+1.02%) |
May 26, 2020 | 30.61 | 32.43 | 30.59 | 31.31 | 1,432,338 | +1.27(+4.25%) |
May 22, 2020 | 32.51 | 32.56 | 29.96 | 30.04 | 1,210,800 | -2.68(-8.21%) |
May 21, 2020 | 33.41 | 33.73 | 32.68 | 32.72 | 1,043,500 | -0.91(-2.71%) |
May 20, 2020 | 34.83 | 35.50 | 32.94 | 33.63 | 1,380,148 | -0.77(-2.24%) |
May 19, 2020 | 36.71 | 37.73 | 34.34 | 34.40 | 1,538,100 | -0.12(-0.35%) |
May 18, 2020 | 34.18 | 34.85 | 34.06 | 34.52 | 681,284 | +0.98(+2.92%) |
May 15, 2020 | 32.28 | 33.70 | 32.28 | 33.54 | 640,800 | +0.77(+2.35%) |
May 14, 2020 | 32.62 | 33.18 | 31.69 | 32.77 | 696,717 | -0.43(-1.30%) |
May 13, 2020 | 33.92 | 34.00 | 32.87 | 33.20 | 405,479 | -0.58(-1.72%) |
May 12, 2020 | 33.68 | 34.70 | 33.68 | 33.78 | 453,800 | -0.02(-0.06%) |
May 11, 2020 | 33.28 | 33.92 | 32.96 | 33.80 | 297,320 | +0.04(+0.12%) |
May 08, 2020 | 33.67 | 33.94 | 33.21 | 33.76 | 401,200 | +0.58(+1.75%) |
May 07, 2020 | 33.68 | 33.72 | 33.00 | 33.18 | 388,687 | -0.10(-0.30%) |
May 06, 2020 | 33.31 | 33.96 | 33.14 | 33.28 | 408,529 | +0.30(+0.91%) |
May 05, 2020 | 33.05 | 33.92 | 32.88 | 32.98 | 412,013 | +0.34(+1.04%) |
May 04, 2020 | 32.92 | 33.27 | 32.16 | 32.64 | 598,830 | -0.18(-0.55%) |
May 01, 2020 | 33.11 | 33.14 | 32.43 | 32.82 | 646,200 | -0.95(-2.81%) |
Apr 30, 2020 | 33.70 | 34.31 | 33.02 | 33.77 | 696,687 | +0.05(+0.15%) |
Apr 29, 2020 | 33.88 | 34.00 | 33.41 | 33.72 | 348,700 | +0.71(+2.15%) |
Apr 28, 2020 | 34.50 | 34.64 | 32.79 | 33.01 | 397,869 | -1.16(-3.39%) |
Apr 27, 2020 | 34.20 | 34.38 | 33.87 | 34.17 | 289,884 | +0.69(+2.06%) |
Apr 24, 2020 | 32.80 | 34.09 | 32.58 | 33.48 | 564,400 | +0.56(+1.70%) |
Apr 23, 2020 | 33.15 | 33.49 | 32.86 | 32.92 | 275,556 | -0.23(-0.69%) |
Apr 22, 2020 | 33.66 | 33.83 | 32.97 | 33.15 | 229,192 | +0.09(+0.27%) |
Apr 21, 2020 | 33.68 | 33.81 | 32.67 | 33.06 | 511,778 | -0.85(-2.51%) |
Apr 20, 2020 | 34.29 | 35.04 | 33.80 | 33.91 | 337,076 | -0.55(-1.60%) |
Apr 17, 2020 | 35.39 | 35.66 | 34.01 | 34.46 | 594,300 | -0.64(-1.82%) |
Apr 16, 2020 | 33.51 | 35.29 | 33.51 | 35.10 | 697,452 | +1.79(+5.37%) |
Apr 15, 2020 | 32.52 | 33.48 | 31.40 | 33.31 | 569,412 | +0.20(+0.60%) |
Apr 14, 2020 | 33.78 | 34.27 | 33.01 | 33.11 | 620,771 | -0.14(-0.42%) |
Apr 13, 2020 | 33.06 | 33.45 | 32.66 | 33.25 | 315,701 | +0.09(+0.27%) |
Apr 09, 2020 | 33.57 | 34.14 | 32.92 | 33.16 | 594,500 | -0.05(-0.15%) |
Apr 08, 2020 | 33.50 | 33.50 | 32.46 | 33.21 | 544,328 | +0.00(+0.00%) |
Apr 07, 2020 | 33.27 | 34.12 | 33.00 | 33.21 | 1,058,264 | +0.09(+0.27%) |
Apr 06, 2020 | 33.29 | 33.66 | 32.87 | 33.12 | 767,643 | +0.30(+0.91%) |
Apr 03, 2020 | 32.48 | 33.23 | 32.34 | 32.82 | 1,019,800 | +0.38(+1.17%) |
Apr 02, 2020 | 30.77 | 32.60 | 30.77 | 32.44 | 1,272,960 | +1.64(+5.32%) |
Apr 01, 2020 | 31.26 | 32.53 | 30.60 | 30.80 | 1,143,105 | -1.04(-3.27%) |
Mar 31, 2020 | 30.91 | 32.09 | 30.60 | 31.84 | 1,015,692 | +0.78(+2.51%) |
Mar 30, 2020 | 31.82 | 31.98 | 30.97 | 31.06 | 856,868 | -0.50(-1.58%) |
Mar 27, 2020 | 31.36 | 32.19 | 30.53 | 31.56 | 824,400 | -0.77(-2.38%) |
Mar 26, 2020 | 31.23 | 32.74 | 31.23 | 32.33 | 1,100,788 | +0.74(+2.34%) |
Mar 25, 2020 | 31.73 | 32.84 | 31.22 | 31.59 | 1,096,422 | -0.27(-0.85%) |
Mar 24, 2020 | 30.95 | 32.00 | 30.64 | 31.86 | 907,589 | +1.58(+5.22%) |
Mar 23, 2020 | 29.38 | 30.58 | 28.67 | 30.28 | 919,983 | +1.40(+4.85%) |
Mar 20, 2020 | 28.44 | 29.86 | 28.01 | 28.88 | 1,019,200 | +0.68(+2.41%) |
Mar 19, 2020 | 27.59 | 29.10 | 26.60 | 28.20 | 993,909 | +0.37(+1.33%) |
Mar 18, 2020 | 26.62 | 28.17 | 26.04 | 27.83 | 1,556,452 | -0.49(-1.73%) |
Mar 17, 2020 | 28.87 | 29.17 | 27.72 | 28.32 | 1,467,228 | -0.10(-0.35%) |
Mar 16, 2020 | 28.50 | 30.05 | 27.22 | 28.42 | 1,291,503 | -3.08(-9.78%) |
Mar 13, 2020 | 31.32 | 31.50 | 29.75 | 31.50 | 954,300 | +1.99(+6.74%) |
Mar 12, 2020 | 30.44 | 30.53 | 28.51 | 29.51 | 1,521,459 | -2.35(-7.38%) |
Mar 11, 2020 | 31.57 | 32.13 | 31.40 | 31.86 | 844,248 | -0.87(-2.66%) |
Mar 10, 2020 | 31.13 | 32.81 | 30.94 | 32.73 | 1,040,584 | +2.22(+7.28%) |
Mar 09, 2020 | 30.66 | 31.25 | 30.15 | 30.51 | 1,204,863 | -1.55(-4.83%) |
Mar 06, 2020 | 31.58 | 32.62 | 31.45 | 32.06 | 869,700 | -0.62(-1.90%) |
Mar 05, 2020 | 32.68 | 33.44 | 32.47 | 32.68 | 1,267,044 | -0.69(-2.07%) |
Mar 04, 2020 | 33.51 | 33.57 | 32.85 | 33.37 | 627,913 | +0.35(+1.06%) |
Mar 03, 2020 | 33.55 | 33.74 | 32.74 | 33.02 | 884,495 | -0.53(-1.58%) |