Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.64 | 33.89 | 33.32 | 33.79 | 389,915 | -0.04(-0.11%) |
May 28, 2020 | 34.31 | 34.31 | 33.75 | 33.83 | 1,000,959 | -0.25(-0.73%) |
May 27, 2020 | 33.84 | 34.09 | 33.39 | 34.08 | 545,514 | +0.74(+2.21%) |
May 26, 2020 | 33.36 | 33.61 | 33.30 | 33.34 | 621,641 | +0.76(+2.35%) |
May 22, 2020 | 32.56 | 32.60 | 32.36 | 32.58 | 335,051 | -0.01(-0.03%) |
May 21, 2020 | 32.71 | 32.88 | 32.47 | 32.58 | 397,675 | -0.17(-0.51%) |
May 20, 2020 | 32.61 | 32.90 | 32.61 | 32.75 | 400,463 | +0.56(+1.74%) |
May 19, 2020 | 32.58 | 32.72 | 32.19 | 32.19 | 545,896 | -0.45(-1.38%) |
May 18, 2020 | 32.23 | 32.84 | 32.23 | 32.64 | 486,340 | +1.32(+4.20%) |
May 15, 2020 | 30.98 | 31.38 | 30.87 | 31.32 | 367,643 | +0.06(+0.18%) |
May 14, 2020 | 30.49 | 31.29 | 30.15 | 31.27 | 2,806,222 | +0.41(+1.34%) |
May 13, 2020 | 31.49 | 31.49 | 30.63 | 30.85 | 970,593 | -0.75(-2.39%) |
May 12, 2020 | 32.44 | 32.50 | 31.61 | 31.61 | 399,764 | -0.69(-2.14%) |
May 11, 2020 | 32.19 | 32.47 | 32.08 | 32.30 | 445,391 | -0.17(-0.51%) |
May 08, 2020 | 32.10 | 32.51 | 32.08 | 32.46 | 392,196 | +0.78(+2.47%) |
May 07, 2020 | 31.71 | 32.00 | 31.65 | 31.68 | 519,558 | +0.33(+1.06%) |
May 06, 2020 | 31.89 | 31.95 | 31.34 | 31.35 | 332,705 | -0.33(-1.05%) |
May 05, 2020 | 31.88 | 32.12 | 31.68 | 31.68 | 650,475 | +0.17(+0.56%) |
May 04, 2020 | 31.18 | 31.54 | 31.01 | 31.51 | 666,915 | +0.06(+0.20%) |
May 01, 2020 | 31.81 | 31.84 | 31.33 | 31.44 | 437,391 | -0.95(-2.93%) |
Apr 30, 2020 | 32.69 | 32.71 | 32.26 | 32.39 | 510,511 | -0.59(-1.79%) |
Apr 29, 2020 | 32.75 | 33.19 | 32.68 | 32.98 | 599,967 | +0.87(+2.69%) |
Apr 28, 2020 | 32.45 | 32.62 | 31.99 | 32.11 | 511,533 | +0.14(+0.43%) |
Apr 27, 2020 | 31.48 | 32.09 | 31.48 | 31.98 | 1,038,764 | +0.67(+2.15%) |
Apr 24, 2020 | 31.07 | 31.42 | 30.84 | 31.30 | 1,884,282 | +0.45(+1.46%) |
Apr 23, 2020 | 30.89 | 31.41 | 30.84 | 30.85 | 2,567,016 | +0.07(+0.24%) |
Apr 22, 2020 | 30.82 | 30.95 | 30.64 | 30.78 | 417,776 | +0.55(+1.83%) |
Apr 21, 2020 | 30.71 | 30.71 | 30.15 | 30.23 | 608,620 | -0.89(-2.87%) |
Apr 20, 2020 | 31.19 | 31.69 | 31.08 | 31.12 | 901,402 | -0.66(-2.09%) |
Apr 17, 2020 | 31.48 | 31.84 | 31.25 | 31.78 | 959,849 | +1.07(+3.48%) |
Apr 16, 2020 | 30.84 | 30.88 | 30.38 | 30.72 | 1,521,310 | -0.04(-0.12%) |
Apr 15, 2020 | 30.86 | 30.92 | 30.50 | 30.75 | 558,422 | -0.98(-3.08%) |
Apr 14, 2020 | 31.54 | 31.83 | 31.30 | 31.73 | 845,931 | +0.80(+2.59%) |
Apr 13, 2020 | 31.31 | 31.31 | 30.56 | 30.93 | 3,026,553 | -0.51(-1.61%) |
Apr 09, 2020 | 31.31 | 31.88 | 31.05 | 31.43 | 1,172,244 | +0.57(+1.85%) |
Apr 08, 2020 | 30.02 | 30.96 | 29.85 | 30.86 | 660,730 | +1.20(+4.03%) |
Apr 07, 2020 | 30.59 | 30.81 | 29.67 | 29.67 | 868,312 | +0.16(+0.53%) |
Apr 06, 2020 | 28.67 | 29.73 | 28.67 | 29.51 | 768,002 | +1.88(+6.80%) |
Apr 03, 2020 | 28.01 | 28.26 | 27.33 | 27.63 | 855,336 | -0.46(-1.64%) |
Apr 02, 2020 | 27.37 | 28.25 | 27.33 | 28.09 | 956,182 | +0.55(+2.01%) |
Apr 01, 2020 | 27.71 | 28.11 | 27.27 | 27.54 | 1,742,541 | -1.30(-4.50%) |
Mar 31, 2020 | 29.21 | 29.51 | 28.69 | 28.84 | 1,088,746 | -0.50(-1.69%) |
Mar 30, 2020 | 28.64 | 29.40 | 28.36 | 29.33 | 4,565,542 | +0.82(+2.87%) |
Mar 27, 2020 | 28.50 | 29.33 | 28.24 | 28.52 | 1,690,248 | -0.93(-3.16%) |
Mar 26, 2020 | 28.06 | 29.63 | 28.06 | 29.45 | 1,355,006 | +1.67(+6.00%) |
Mar 25, 2020 | 27.54 | 28.93 | 26.84 | 27.78 | 1,024,530 | +0.51(+1.87%) |
Mar 24, 2020 | 26.19 | 27.32 | 26.15 | 27.27 | 1,602,017 | +2.47(+9.94%) |
Mar 23, 2020 | 25.59 | 25.62 | 24.30 | 24.80 | 4,523,604 | -0.93(-3.62%) |
Mar 20, 2020 | 27.23 | 27.44 | 25.67 | 25.73 | 1,216,282 | -1.21(-4.48%) |
Mar 19, 2020 | 26.49 | 27.49 | 25.79 | 26.94 | 1,320,839 | +0.08(+0.31%) |
Mar 18, 2020 | 26.68 | 27.49 | 25.39 | 26.86 | 943,808 | -1.62(-5.68%) |
Mar 17, 2020 | 27.52 | 28.75 | 26.60 | 28.47 | 2,307,510 | +1.41(+5.20%) |
Mar 16, 2020 | 27.28 | 28.96 | 26.46 | 27.07 | 4,361,805 | -3.58(-11.68%) |
Mar 13, 2020 | 29.70 | 30.65 | 28.15 | 30.65 | 1,220,770 | +2.55(+9.07%) |
Mar 12, 2020 | 29.14 | 29.92 | 27.91 | 28.10 | 14,803,672 | -3.14(-10.06%) |
Mar 11, 2020 | 32.03 | 32.20 | 30.92 | 31.24 | 1,607,645 | -1.72(-5.21%) |
Mar 10, 2020 | 32.65 | 32.96 | 31.26 | 32.96 | 882,696 | +1.53(+4.88%) |
Mar 09, 2020 | 31.52 | 32.56 | 31.26 | 31.43 | 5,399,312 | -2.94(-8.56%) |
Mar 06, 2020 | 33.98 | 34.51 | 33.66 | 34.37 | 666,322 | -0.66(-1.88%) |
Mar 05, 2020 | 35.39 | 35.66 | 34.76 | 35.02 | 634,908 | -1.29(-3.55%) |
Mar 04, 2020 | 35.57 | 36.31 | 35.25 | 36.31 | 478,252 | +1.41(+4.03%) |
Mar 03, 2020 | 35.98 | 36.43 | 34.61 | 34.91 | 974,838 | -1.06(-2.95%) |