Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.92 | 32.24 | 31.71 | 32.23 | 78,200 | +0.22(+0.69%) |
May 28, 2020 | 32.16 | 32.36 | 31.92 | 32.01 | 52,672 | -0.09(-0.28%) |
May 27, 2020 | 32.04 | 32.10 | 31.55 | 32.10 | 40,293 | +0.56(+1.78%) |
May 26, 2020 | 31.78 | 31.78 | 31.48 | 31.54 | 50,451 | +0.50(+1.61%) |
May 22, 2020 | 31.09 | 31.09 | 30.82 | 31.04 | 35,800 | +0.02(+0.06%) |
May 21, 2020 | 31.28 | 31.28 | 30.93 | 31.02 | 20,829 | -0.14(-0.45%) |
May 20, 2020 | 31.21 | 31.28 | 31.06 | 31.16 | 113,242 | +0.44(+1.43%) |
May 19, 2020 | 31.12 | 31.15 | 30.72 | 30.72 | 47,382 | -0.32(-1.03%) |
May 18, 2020 | 31.01 | 31.20 | 30.83 | 31.04 | 55,265 | +1.04(+3.48%) |
May 15, 2020 | 29.55 | 30.05 | 29.55 | 30.00 | 38,700 | +0.09(+0.28%) |
May 14, 2020 | 29.52 | 29.92 | 29.03 | 29.91 | 1,315,475 | +0.28(+0.94%) |
May 13, 2020 | 29.98 | 30.15 | 29.43 | 29.63 | 88,399 | -0.63(-2.08%) |
May 12, 2020 | 30.80 | 30.93 | 30.24 | 30.26 | 24,374 | -0.51(-1.66%) |
May 11, 2020 | 30.47 | 30.96 | 30.47 | 30.77 | 128,854 | +0.02(+0.07%) |
May 08, 2020 | 30.37 | 30.79 | 30.37 | 30.75 | 41,200 | +0.59(+1.96%) |
May 07, 2020 | 30.40 | 30.44 | 30.12 | 30.16 | 75,083 | +0.20(+0.67%) |
May 06, 2020 | 30.23 | 30.36 | 29.95 | 29.96 | 569,761 | -0.19(-0.63%) |
May 05, 2020 | 30.37 | 30.48 | 30.15 | 30.15 | 197,404 | +0.17(+0.57%) |
May 04, 2020 | 29.79 | 29.98 | 29.51 | 29.98 | 77,444 | +0.21(+0.69%) |
May 01, 2020 | 30.02 | 30.27 | 29.69 | 29.77 | 65,300 | -0.93(-3.01%) |
Apr 30, 2020 | 30.82 | 30.91 | 30.56 | 30.70 | 2,761,425 | -0.53(-1.70%) |
Apr 29, 2020 | 30.93 | 31.42 | 30.93 | 31.23 | 43,935 | +0.59(+1.93%) |
Apr 28, 2020 | 31.09 | 31.14 | 30.61 | 30.64 | 26,320 | +0.12(+0.39%) |
Apr 27, 2020 | 30.34 | 30.62 | 30.25 | 30.52 | 49,552 | +0.56(+1.87%) |
Apr 24, 2020 | 29.65 | 30.06 | 29.54 | 29.96 | 44,300 | +0.40(+1.35%) |
Apr 23, 2020 | 29.87 | 30.00 | 29.56 | 29.56 | 54,717 | -0.12(-0.40%) |
Apr 22, 2020 | 29.36 | 29.82 | 29.36 | 29.68 | 1,071,536 | +0.60(+2.06%) |
Apr 21, 2020 | 29.26 | 29.48 | 28.94 | 29.08 | 79,097 | -0.87(-2.90%) |
Apr 20, 2020 | 30.28 | 30.43 | 29.93 | 29.95 | 86,366 | -0.55(-1.80%) |
Apr 17, 2020 | 30.67 | 30.67 | 30.09 | 30.50 | 183,100 | +0.84(+2.83%) |
Apr 16, 2020 | 29.72 | 29.78 | 29.30 | 29.66 | 304,622 | +0.20(+0.68%) |
Apr 15, 2020 | 29.86 | 29.86 | 29.29 | 29.46 | 270,103 | -0.92(-3.03%) |
Apr 14, 2020 | 29.75 | 30.38 | 29.75 | 30.38 | 237,076 | +0.97(+3.30%) |
Apr 13, 2020 | 29.91 | 29.91 | 29.12 | 29.41 | 155,625 | -0.42(-1.41%) |
Apr 09, 2020 | 29.59 | 30.19 | 29.59 | 29.83 | 124,000 | +0.48(+1.64%) |
Apr 08, 2020 | 28.92 | 29.46 | 28.50 | 29.35 | 77,444 | +0.84(+2.95%) |
Apr 07, 2020 | 29.59 | 29.59 | 28.51 | 28.51 | 99,700 | +0.14(+0.49%) |
Apr 06, 2020 | 27.70 | 28.56 | 27.70 | 28.37 | 254,051 | +1.72(+6.45%) |
Apr 03, 2020 | 26.99 | 27.15 | 26.39 | 26.65 | 77,900 | -0.46(-1.70%) |
Apr 02, 2020 | 26.44 | 27.11 | 26.40 | 27.11 | 61,352 | +0.65(+2.46%) |
Apr 01, 2020 | 26.75 | 26.96 | 26.19 | 26.46 | 456,048 | -1.15(-4.17%) |
Mar 31, 2020 | 27.88 | 28.20 | 27.54 | 27.61 | 631,719 | -0.51(-1.81%) |
Mar 30, 2020 | 27.36 | 28.21 | 27.36 | 28.12 | 176,781 | +0.81(+2.97%) |
Mar 27, 2020 | 27.47 | 28.09 | 27.16 | 27.31 | 313,700 | -0.84(-2.98%) |
Mar 26, 2020 | 27.03 | 28.26 | 26.83 | 28.15 | 358,466 | +1.49(+5.59%) |
Mar 25, 2020 | 26.45 | 27.37 | 25.67 | 26.66 | 161,045 | +0.62(+2.38%) |
Mar 24, 2020 | 24.69 | 26.04 | 24.69 | 26.04 | 64,887 | +2.25(+9.46%) |
Mar 23, 2020 | 24.73 | 24.73 | 23.39 | 23.79 | 152,670 | -0.83(-3.37%) |
Mar 20, 2020 | 26.20 | 26.41 | 24.57 | 24.62 | 142,400 | -1.44(-5.53%) |
Mar 19, 2020 | 26.29 | 26.83 | 25.25 | 26.06 | 123,446 | -1.59(-5.75%) |
Mar 18, 2020 | 26.77 | 27.65 | 24.84 | 27.65 | 179,930 | +0.30(+1.10%) |
Mar 17, 2020 | 26.17 | 27.62 | 25.84 | 27.35 | 247,268 | +1.57(+6.09%) |
Mar 16, 2020 | 28.19 | 28.20 | 25.78 | 25.78 | 222,973 | -3.36(-11.53%) |
Mar 13, 2020 | 28.36 | 29.14 | 27.11 | 29.14 | 224,300 | +2.08(+7.69%) |
Mar 12, 2020 | 29.30 | 29.30 | 27.00 | 27.06 | 1,707,372 | -2.87(-9.59%) |
Mar 11, 2020 | 30.84 | 30.84 | 29.58 | 29.93 | 510,161 | -1.62(-5.13%) |
Mar 10, 2020 | 31.32 | 31.55 | 30.02 | 31.55 | 532,633 | +1.15(+3.78%) |
Mar 09, 2020 | 33.22 | 33.22 | 29.89 | 30.40 | 229,191 | -2.07(-6.38%) |
Mar 06, 2020 | 32.01 | 32.60 | 31.74 | 32.47 | 873,600 | -0.38(-1.16%) |
Mar 05, 2020 | 32.90 | 33.31 | 32.55 | 32.85 | 80,459 | -0.89(-2.64%) |
Mar 04, 2020 | 33.03 | 33.74 | 32.73 | 33.74 | 64,748 | +1.31(+4.04%) |
Mar 03, 2020 | 33.33 | 34.03 | 32.13 | 32.43 | 137,971 | -0.71(-2.13%) |