Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.52 | 31.68 | 31.42 | 31.57 | 8,953 | +0.18(+0.58%) |
May 28, 2020 | 31.44 | 31.58 | 31.36 | 31.39 | 44,055 | +0.45(+1.44%) |
May 27, 2020 | 30.80 | 30.94 | 30.67 | 30.94 | 4,416 | +0.41(+1.36%) |
May 26, 2020 | 30.55 | 30.62 | 30.53 | 30.53 | 2,457 | +1.03(+3.47%) |
May 22, 2020 | 29.31 | 29.50 | 29.31 | 29.50 | 1,106 | +0.17(+0.58%) |
May 21, 2020 | 29.33 | 29.38 | 29.29 | 29.33 | 1,616 | -0.11(-0.37%) |
May 20, 2020 | 29.62 | 29.62 | 29.44 | 29.44 | 2,179 | +0.05(+0.17%) |
May 19, 2020 | 29.58 | 29.60 | 29.39 | 29.39 | 2,714 | -0.08(-0.29%) |
May 18, 2020 | 29.05 | 29.49 | 29.05 | 29.48 | 6,009 | +1.00(+3.52%) |
May 15, 2020 | 28.36 | 28.48 | 28.33 | 28.48 | 3,822 | -0.02(-0.08%) |
May 14, 2020 | 28.09 | 28.50 | 27.86 | 28.50 | 4,137 | -0.23(-0.80%) |
May 13, 2020 | 29.01 | 29.05 | 28.61 | 28.73 | 7,962 | -0.45(-1.56%) |
May 12, 2020 | 29.81 | 29.81 | 29.16 | 29.18 | 3,906 | -0.95(-3.15%) |
May 11, 2020 | 29.94 | 30.20 | 29.84 | 30.13 | 8,605 | -0.19(-0.64%) |
May 08, 2020 | 30.25 | 30.35 | 30.14 | 30.33 | 1,810 | +0.39(+1.30%) |
May 07, 2020 | 29.83 | 30.07 | 29.79 | 29.94 | 6,673 | +0.75(+2.56%) |
May 06, 2020 | 29.69 | 29.69 | 29.19 | 29.19 | 3,224 | -0.49(-1.66%) |
May 05, 2020 | 29.61 | 29.69 | 29.61 | 29.68 | 2,012 | +0.22(+0.74%) |
May 04, 2020 | 29.46 | 29.48 | 29.27 | 29.46 | 2,336 | -0.42(-1.41%) |
May 01, 2020 | 29.98 | 29.98 | 29.83 | 29.89 | 2,011 | -0.61(-2.00%) |
Apr 30, 2020 | 30.45 | 30.58 | 30.35 | 30.49 | 4,191 | +0.06(+0.19%) |
Apr 29, 2020 | 30.23 | 30.44 | 30.23 | 30.44 | 1,770 | +0.72(+2.41%) |
Apr 28, 2020 | 30.15 | 30.15 | 29.69 | 29.72 | 2,982 | +0.19(+0.65%) |
Apr 27, 2020 | 29.43 | 29.53 | 29.43 | 29.53 | 3,261 | +0.22(+0.74%) |
Apr 24, 2020 | 29.22 | 29.31 | 28.98 | 29.31 | 4,728 | +0.44(+1.51%) |
Apr 23, 2020 | 29.11 | 29.30 | 28.88 | 28.88 | 2,408 | -0.18(-0.62%) |
Apr 22, 2020 | 29.32 | 29.32 | 28.88 | 29.06 | 5,361 | +0.10(+0.33%) |
Apr 21, 2020 | 28.80 | 29.06 | 28.80 | 28.96 | 5,914 | -0.57(-1.94%) |
Apr 20, 2020 | 29.48 | 29.73 | 29.08 | 29.53 | 3,340 | -0.41(-1.35%) |
Apr 17, 2020 | 29.94 | 29.94 | 29.74 | 29.94 | 2,716 | +0.79(+2.72%) |
Apr 16, 2020 | 29.51 | 29.51 | 28.92 | 29.15 | 7,510 | -0.45(-1.53%) |
Apr 15, 2020 | 29.63 | 29.69 | 29.48 | 29.60 | 6,784 | -1.01(-3.31%) |
Apr 14, 2020 | 30.77 | 30.92 | 30.53 | 30.61 | 8,062 | -0.52(-1.67%) |
Apr 13, 2020 | 31.08 | 31.23 | 30.94 | 31.13 | 63,250 | -0.13(-0.40%) |
Apr 09, 2020 | 30.78 | 31.26 | 30.78 | 31.26 | 10,764 | +1.04(+3.45%) |
Apr 08, 2020 | 30.08 | 30.28 | 30.03 | 30.21 | 4,936 | +0.93(+3.18%) |
Apr 07, 2020 | 30.12 | 30.17 | 29.28 | 29.28 | 3,680 | +0.60(+2.11%) |
Apr 06, 2020 | 28.56 | 28.70 | 28.56 | 28.68 | 7,178 | +0.86(+3.09%) |
Apr 03, 2020 | 27.94 | 27.94 | 27.40 | 27.82 | 2,816 | -0.57(-2.02%) |
Apr 02, 2020 | 28.37 | 28.49 | 28.15 | 28.39 | 16,032 | -0.22(-0.76%) |
Apr 01, 2020 | 28.79 | 28.79 | 28.61 | 28.61 | 1,453 | -0.76(-2.58%) |
Mar 31, 2020 | 29.17 | 29.53 | 29.17 | 29.37 | 1,712 | +0.19(+0.65%) |
Mar 30, 2020 | 28.83 | 29.18 | 28.77 | 29.18 | 9,879 | +0.17(+0.58%) |
Mar 27, 2020 | 28.34 | 29.28 | 28.30 | 29.01 | 5,231 | -0.57(-1.94%) |
Mar 26, 2020 | 28.09 | 29.58 | 28.08 | 29.58 | 10,642 | +1.20(+4.23%) |
Mar 25, 2020 | 27.65 | 28.86 | 27.54 | 28.38 | 11,070 | +0.70(+2.53%) |
Mar 24, 2020 | 27.25 | 27.68 | 27.23 | 27.68 | 7,504 | +2.36(+9.33%) |
Mar 23, 2020 | 25.69 | 25.84 | 25.32 | 25.32 | 3,964 | -0.47(-1.82%) |
Mar 20, 2020 | 25.59 | 26.77 | 25.58 | 25.79 | 6,302 | +0.83(+3.32%) |
Mar 19, 2020 | 24.02 | 25.25 | 24.02 | 24.96 | 4,569 | +0.87(+3.59%) |
Mar 18, 2020 | 25.28 | 25.28 | 23.98 | 24.09 | 9,800 | -2.06(-7.88%) |
Mar 17, 2020 | 26.18 | 26.31 | 25.89 | 26.16 | 3,965 | -1.15(-4.22%) |
Mar 16, 2020 | 27.36 | 27.89 | 27.15 | 27.31 | 16,122 | -3.79(-12.19%) |
Mar 13, 2020 | 31.71 | 31.84 | 30.64 | 31.10 | 5,184 | +0.01(+0.04%) |
Mar 12, 2020 | 32.39 | 32.39 | 30.79 | 31.09 | 13,451 | -4.24(-12.01%) |
Mar 11, 2020 | 36.18 | 36.18 | 35.21 | 35.33 | 4,951 | -1.17(-3.21%) |
Mar 10, 2020 | 37.23 | 37.28 | 35.89 | 36.50 | 15,996 | -0.36(-0.97%) |
Mar 09, 2020 | 37.18 | 37.38 | 36.86 | 36.86 | 5,185 | -1.90(-4.90%) |
Mar 06, 2020 | 38.89 | 38.89 | 38.76 | 38.76 | 3,049 | -0.81(-2.04%) |
Mar 05, 2020 | 39.68 | 39.68 | 39.45 | 39.57 | 1,036 | -0.37(-0.92%) |
Mar 04, 2020 | 39.55 | 40.11 | 39.55 | 39.93 | 9,254 | +0.82(+2.10%) |
Mar 03, 2020 | 39.39 | 39.43 | 39.11 | 39.11 | 1,720 | +0.68(+1.77%) |