Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.09 | 31.27 | 31.03 | 31.26 | 10,459 | +0.08(+0.25%) |
May 28, 2020 | 31.18 | 31.36 | 31.05 | 31.18 | 12,856 | +0.08(+0.27%) |
May 27, 2020 | 30.99 | 31.12 | 30.83 | 31.10 | 21,262 | +0.26(+0.84%) |
May 26, 2020 | 31.09 | 31.09 | 30.84 | 30.84 | 14,691 | +0.39(+1.27%) |
May 22, 2020 | 30.38 | 30.46 | 30.36 | 30.46 | 21,731 | -0.04(-0.13%) |
May 21, 2020 | 30.70 | 30.70 | 30.47 | 30.50 | 9,040 | -0.17(-0.55%) |
May 20, 2020 | 30.61 | 30.71 | 30.57 | 30.67 | 10,741 | +0.34(+1.11%) |
May 19, 2020 | 30.41 | 30.47 | 30.33 | 30.33 | 4,719 | -0.10(-0.32%) |
May 18, 2020 | 30.20 | 30.49 | 30.20 | 30.43 | 13,157 | +0.67(+2.26%) |
May 15, 2020 | 29.74 | 29.77 | 29.60 | 29.76 | 9,180 | +0.03(+0.12%) |
May 14, 2020 | 29.34 | 29.73 | 29.33 | 29.72 | 26,060 | +0.04(+0.13%) |
May 13, 2020 | 29.88 | 29.88 | 29.55 | 29.68 | 11,951 | -0.19(-0.62%) |
May 12, 2020 | 30.25 | 30.29 | 29.87 | 29.87 | 4,253 | -0.32(-1.05%) |
May 11, 2020 | 30.12 | 30.30 | 30.12 | 30.19 | 6,542 | -0.09(-0.31%) |
May 08, 2020 | 30.18 | 30.29 | 30.15 | 30.28 | 9,761 | +0.37(+1.25%) |
May 07, 2020 | 29.83 | 30.03 | 29.83 | 29.91 | 6,010 | +0.32(+1.09%) |
May 06, 2020 | 29.78 | 29.78 | 29.58 | 29.58 | 9,810 | -0.19(-0.64%) |
May 05, 2020 | 29.93 | 30.01 | 29.77 | 29.77 | 27,674 | +0.15(+0.49%) |
May 04, 2020 | 29.56 | 29.68 | 29.45 | 29.63 | 6,055 | +0.03(+0.12%) |
May 01, 2020 | 29.78 | 29.78 | 29.58 | 29.59 | 13,364 | -0.56(-1.86%) |
Apr 30, 2020 | 30.25 | 30.38 | 30.11 | 30.15 | 10,807 | -0.33(-1.07%) |
Apr 29, 2020 | 30.33 | 30.56 | 30.33 | 30.48 | 19,113 | +0.57(+1.90%) |
Apr 28, 2020 | 30.26 | 30.26 | 29.91 | 29.91 | 21,794 | +0.07(+0.23%) |
Apr 27, 2020 | 29.64 | 29.90 | 29.64 | 29.84 | 18,296 | +0.34(+1.17%) |
Apr 24, 2020 | 29.39 | 29.55 | 29.29 | 29.50 | 17,083 | +0.03(+0.09%) |
Apr 23, 2020 | 29.61 | 29.78 | 29.43 | 29.47 | 10,201 | +0.03(+0.09%) |
Apr 22, 2020 | 29.51 | 29.51 | 29.30 | 29.45 | 7,043 | +0.37(+1.27%) |
Apr 21, 2020 | 29.19 | 29.19 | 28.91 | 29.08 | 20,906 | -0.47(-1.60%) |
Apr 20, 2020 | 29.71 | 29.88 | 29.48 | 29.55 | 24,700 | -0.14(-0.47%) |
Apr 17, 2020 | 29.69 | 29.74 | 29.60 | 29.69 | 21,615 | +0.40(+1.35%) |
Apr 16, 2020 | 29.21 | 29.42 | 29.21 | 29.29 | 12,730 | -0.01(-0.03%) |
Apr 15, 2020 | 29.44 | 29.49 | 29.24 | 29.30 | 58,998 | -0.54(-1.82%) |
Apr 14, 2020 | 29.90 | 29.93 | 29.82 | 29.84 | 16,829 | +0.42(+1.43%) |
Apr 13, 2020 | 29.79 | 29.79 | 29.19 | 29.42 | 23,544 | -0.36(-1.21%) |
Apr 09, 2020 | 29.79 | 29.84 | 29.57 | 29.78 | 23,707 | +0.74(+2.55%) |
Apr 08, 2020 | 28.63 | 29.04 | 28.61 | 29.04 | 52,963 | +0.42(+1.47%) |
Apr 07, 2020 | 28.87 | 29.20 | 28.58 | 28.62 | 22,741 | +0.34(+1.22%) |
Apr 06, 2020 | 28.03 | 28.34 | 27.86 | 28.28 | 12,937 | +1.03(+3.79%) |
Apr 03, 2020 | 27.29 | 27.38 | 26.98 | 27.24 | 38,698 | -0.15(-0.56%) |
Apr 02, 2020 | 27.11 | 27.51 | 27.06 | 27.40 | 187,898 | +0.36(+1.32%) |
Apr 01, 2020 | 27.26 | 27.40 | 26.98 | 27.04 | 70,393 | -1.15(-4.07%) |
Mar 31, 2020 | 28.17 | 28.36 | 27.92 | 28.19 | 39,114 | -0.07(-0.25%) |
Mar 30, 2020 | 28.20 | 28.27 | 27.88 | 28.26 | 62,747 | +0.25(+0.90%) |
Mar 27, 2020 | 28.01 | 28.22 | 27.57 | 28.01 | 42,765 | -0.27(-0.94%) |
Mar 26, 2020 | 27.42 | 28.39 | 27.42 | 28.28 | 69,603 | +0.80(+2.91%) |
Mar 25, 2020 | 26.96 | 27.86 | 26.62 | 27.48 | 44,496 | +0.91(+3.43%) |
Mar 24, 2020 | 25.78 | 26.80 | 25.78 | 26.56 | 45,696 | +1.51(+6.04%) |
Mar 23, 2020 | 25.12 | 25.51 | 24.84 | 25.05 | 87,526 | -0.41(-1.61%) |
Mar 20, 2020 | 26.11 | 26.45 | 25.40 | 25.46 | 30,826 | -0.20(-0.78%) |
Mar 19, 2020 | 24.85 | 25.95 | 24.85 | 25.66 | 73,750 | +0.21(+0.81%) |
Mar 18, 2020 | 25.69 | 26.25 | 24.84 | 25.45 | 125,647 | -1.45(-5.38%) |
Mar 17, 2020 | 26.47 | 27.25 | 26.12 | 26.90 | 124,124 | +0.50(+1.90%) |
Mar 16, 2020 | 28.41 | 28.43 | 25.70 | 26.40 | 284,355 | -2.06(-7.25%) |
Mar 13, 2020 | 28.44 | 28.66 | 27.46 | 28.46 | 188,462 | +1.01(+3.67%) |
Mar 12, 2020 | 27.73 | 28.75 | 27.34 | 27.46 | 77,717 | -2.34(-7.86%) |
Mar 11, 2020 | 30.27 | 30.47 | 29.62 | 29.80 | 71,133 | -1.01(-3.27%) |
Mar 10, 2020 | 30.67 | 30.80 | 30.15 | 30.80 | 49,104 | +0.47(+1.55%) |
Mar 09, 2020 | 31.10 | 31.10 | 29.61 | 30.33 | 123,952 | -1.78(-5.53%) |
Mar 06, 2020 | 32.00 | 32.16 | 31.74 | 32.11 | 204,108 | -0.41(-1.25%) |
Mar 05, 2020 | 32.57 | 32.85 | 32.41 | 32.51 | 22,125 | -0.61(-1.85%) |
Mar 04, 2020 | 32.57 | 33.15 | 32.57 | 33.13 | 36,577 | +0.75(+2.30%) |
Mar 03, 2020 | 32.57 | 33.04 | 32.21 | 32.38 | 48,485 | -0.15(-0.47%) |