Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.62 | 30.78 | 30.39 | 30.74 | 53,419 | +0.07(+0.21%) |
May 28, 2020 | 30.96 | 31.04 | 30.61 | 30.67 | 56,527 | -0.17(-0.54%) |
May 27, 2020 | 30.59 | 30.84 | 30.26 | 30.84 | 205,115 | +0.59(+1.94%) |
May 26, 2020 | 30.34 | 30.46 | 30.20 | 30.25 | 24,909 | +0.63(+2.12%) |
May 22, 2020 | 29.57 | 29.63 | 29.49 | 29.62 | 16,948 | +0.03(+0.12%) |
May 21, 2020 | 29.77 | 29.87 | 29.54 | 29.59 | 19,531 | -0.21(-0.70%) |
May 20, 2020 | 29.71 | 29.91 | 29.70 | 29.80 | 50,540 | +0.44(+1.49%) |
May 19, 2020 | 29.62 | 29.73 | 29.36 | 29.36 | 28,148 | -0.33(-1.11%) |
May 18, 2020 | 29.37 | 29.75 | 29.37 | 29.69 | 24,051 | +1.03(+3.61%) |
May 15, 2020 | 28.36 | 28.66 | 28.32 | 28.66 | 18,342 | +0.09(+0.33%) |
May 14, 2020 | 27.85 | 28.56 | 27.61 | 28.56 | 50,269 | +0.35(+1.26%) |
May 13, 2020 | 28.62 | 28.66 | 28.00 | 28.21 | 94,808 | -0.60(-2.07%) |
May 12, 2020 | 29.52 | 29.55 | 28.81 | 28.81 | 93,127 | -0.61(-2.06%) |
May 11, 2020 | 29.26 | 29.55 | 29.20 | 29.41 | 45,820 | -0.07(-0.22%) |
May 08, 2020 | 29.23 | 29.51 | 29.16 | 29.48 | 72,620 | +0.60(+2.07%) |
May 07, 2020 | 28.90 | 29.17 | 28.88 | 28.88 | 31,964 | +0.30(+1.04%) |
May 06, 2020 | 29.03 | 29.03 | 28.58 | 28.58 | 14,697 | -0.28(-0.96%) |
May 05, 2020 | 29.02 | 29.17 | 28.85 | 28.86 | 65,702 | +0.26(+0.90%) |
May 04, 2020 | 28.25 | 28.65 | 28.21 | 28.60 | 51,466 | +0.02(+0.07%) |
May 01, 2020 | 28.71 | 28.89 | 28.49 | 28.58 | 52,239 | -0.87(-2.94%) |
Apr 30, 2020 | 29.59 | 29.62 | 29.25 | 29.45 | 68,546 | -0.38(-1.28%) |
Apr 29, 2020 | 29.65 | 30.02 | 29.59 | 29.83 | 48,853 | +0.77(+2.67%) |
Apr 28, 2020 | 29.40 | 29.55 | 29.01 | 29.06 | 98,490 | +0.04(+0.13%) |
Apr 27, 2020 | 28.70 | 29.14 | 28.70 | 29.02 | 78,920 | +0.50(+1.75%) |
Apr 24, 2020 | 28.25 | 28.60 | 28.08 | 28.52 | 76,268 | +0.42(+1.51%) |
Apr 23, 2020 | 28.20 | 28.60 | 28.08 | 28.10 | 63,024 | -0.04(-0.13%) |
Apr 22, 2020 | 28.08 | 28.22 | 27.91 | 28.14 | 58,583 | +0.53(+1.93%) |
Apr 21, 2020 | 27.85 | 27.92 | 27.47 | 27.60 | 83,505 | -0.81(-2.85%) |
Apr 20, 2020 | 28.51 | 28.87 | 28.37 | 28.41 | 68,348 | -0.51(-1.77%) |
Apr 17, 2020 | 28.80 | 28.99 | 28.53 | 28.93 | 130,653 | +0.82(+2.92%) |
Apr 16, 2020 | 28.15 | 28.17 | 27.78 | 28.11 | 60,435 | +0.05(+0.17%) |
Apr 15, 2020 | 28.07 | 28.21 | 27.84 | 28.06 | 40,877 | -0.74(-2.56%) |
Apr 14, 2020 | 28.68 | 28.83 | 28.41 | 28.80 | 155,488 | +0.72(+2.56%) |
Apr 13, 2020 | 28.35 | 28.35 | 27.73 | 28.08 | 106,013 | -0.34(-1.21%) |
Apr 09, 2020 | 28.31 | 28.78 | 28.19 | 28.42 | 477,238 | +0.45(+1.60%) |
Apr 08, 2020 | 27.36 | 28.07 | 27.08 | 27.98 | 59,230 | +1.03(+3.81%) |
Apr 07, 2020 | 27.86 | 27.92 | 26.95 | 26.95 | 107,298 | +0.07(+0.24%) |
Apr 06, 2020 | 26.21 | 27.06 | 26.09 | 26.89 | 82,530 | +1.71(+6.78%) |
Apr 03, 2020 | 25.50 | 25.71 | 24.93 | 25.18 | 70,368 | -0.41(-1.60%) |
Apr 02, 2020 | 24.84 | 25.64 | 24.84 | 25.59 | 152,512 | +0.56(+2.23%) |
Apr 01, 2020 | 25.23 | 25.51 | 24.78 | 25.03 | 161,195 | -1.17(-4.48%) |
Mar 31, 2020 | 26.60 | 26.78 | 26.10 | 26.21 | 416,142 | -0.48(-1.78%) |
Mar 30, 2020 | 26.13 | 26.68 | 25.81 | 26.68 | 54,312 | +0.81(+3.14%) |
Mar 27, 2020 | 25.93 | 26.62 | 25.71 | 25.87 | 446,559 | -0.89(-3.31%) |
Mar 26, 2020 | 25.50 | 26.76 | 25.50 | 26.76 | 99,370 | +1.58(+6.30%) |
Mar 25, 2020 | 25.06 | 26.11 | 24.60 | 25.17 | 108,206 | +0.40(+1.62%) |
Mar 24, 2020 | 23.92 | 24.77 | 23.78 | 24.77 | 157,814 | +2.24(+9.93%) |
Mar 23, 2020 | 23.21 | 23.21 | 22.21 | 22.53 | 498,876 | -0.78(-3.33%) |
Mar 20, 2020 | 24.65 | 24.79 | 23.31 | 23.31 | 66,891 | -1.09(-4.47%) |
Mar 19, 2020 | 24.22 | 24.89 | 23.54 | 24.40 | 352,742 | -0.02(-0.08%) |
Mar 18, 2020 | 24.13 | 24.80 | 23.13 | 24.42 | 103,248 | -1.33(-5.17%) |
Mar 17, 2020 | 24.87 | 25.92 | 24.08 | 25.75 | 344,453 | +1.35(+5.54%) |
Mar 16, 2020 | 24.46 | 26.14 | 24.33 | 24.40 | 332,385 | -3.07(-11.18%) |
Mar 13, 2020 | 26.60 | 27.47 | 25.34 | 27.47 | 318,681 | +2.29(+9.07%) |
Mar 12, 2020 | 25.86 | 26.81 | 25.18 | 25.19 | 277,027 | -2.73(-9.78%) |
Mar 11, 2020 | 28.54 | 28.73 | 27.59 | 27.92 | 52,929 | -1.45(-4.95%) |
Mar 10, 2020 | 28.98 | 29.37 | 27.91 | 29.37 | 242,559 | +1.41(+5.03%) |
Mar 09, 2020 | 28.03 | 28.95 | 27.09 | 27.96 | 429,766 | -2.44(-8.03%) |
Mar 06, 2020 | 30.03 | 30.57 | 29.80 | 30.41 | 149,777 | -0.64(-2.06%) |
Mar 05, 2020 | 31.31 | 31.51 | 30.76 | 31.05 | 112,519 | -1.04(-3.23%) |
Mar 04, 2020 | 31.49 | 32.14 | 31.18 | 32.08 | 107,847 | +1.17(+3.77%) |
Mar 03, 2020 | 32.01 | 32.26 | 30.69 | 30.92 | 197,150 | -0.89(-2.81%) |