Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.37 | 32.88 | 31.68 | 32.87 | 322,400 | -0.18(-0.54%) |
May 28, 2020 | 33.51 | 33.64 | 33.05 | 33.05 | 158,347 | -1.00(-2.94%) |
May 27, 2020 | 33.73 | 34.06 | 33.34 | 34.05 | 170,459 | -0.13(-0.38%) |
May 26, 2020 | 34.95 | 35.06 | 34.18 | 34.18 | 218,806 | -0.20(-0.58%) |
May 22, 2020 | 34.31 | 34.68 | 34.09 | 34.38 | 214,300 | -0.89(-2.52%) |
May 21, 2020 | 35.46 | 35.69 | 35.00 | 35.27 | 422,706 | -0.08(-0.23%) |
May 20, 2020 | 35.50 | 35.83 | 34.99 | 35.35 | 272,474 | +1.40(+4.12%) |
May 19, 2020 | 34.56 | 34.76 | 33.93 | 33.95 | 205,544 | -0.27(-0.79%) |
May 18, 2020 | 33.83 | 34.24 | 33.66 | 34.22 | 111,597 | +0.97(+2.92%) |
May 15, 2020 | 33.21 | 33.51 | 33.00 | 33.25 | 145,900 | -0.96(-2.81%) |
May 14, 2020 | 33.88 | 34.21 | 33.53 | 34.21 | 170,698 | -0.27(-0.78%) |
May 13, 2020 | 35.12 | 35.36 | 34.27 | 34.48 | 495,804 | +1.07(+3.20%) |
May 12, 2020 | 34.49 | 34.63 | 33.40 | 33.41 | 424,885 | -0.09(-0.27%) |
May 11, 2020 | 33.30 | 33.74 | 32.95 | 33.50 | 260,863 | +0.83(+2.54%) |
May 08, 2020 | 32.60 | 32.76 | 32.37 | 32.67 | 143,200 | +1.37(+4.38%) |
May 07, 2020 | 31.23 | 31.54 | 31.15 | 31.30 | 136,735 | +0.28(+0.90%) |
May 06, 2020 | 31.10 | 31.32 | 31.00 | 31.02 | 121,717 | -0.09(-0.29%) |
May 05, 2020 | 30.99 | 31.30 | 30.90 | 31.11 | 303,173 | +0.31(+1.01%) |
May 04, 2020 | 30.01 | 30.81 | 30.01 | 30.80 | 288,551 | +0.85(+2.84%) |
May 01, 2020 | 30.10 | 30.76 | 29.66 | 29.95 | 193,900 | -0.94(-3.04%) |
Apr 30, 2020 | 32.02 | 32.02 | 30.80 | 30.89 | 107,590 | -1.10(-3.44%) |
Apr 29, 2020 | 32.02 | 32.02 | 31.49 | 31.99 | 190,505 | +0.47(+1.51%) |
Apr 28, 2020 | 31.77 | 32.54 | 31.45 | 31.52 | 420,454 | +0.37(+1.17%) |
Apr 27, 2020 | 31.05 | 31.25 | 30.87 | 31.15 | 169,799 | +0.53(+1.73%) |
Apr 24, 2020 | 30.66 | 30.67 | 30.25 | 30.62 | 156,900 | +0.52(+1.73%) |
Apr 23, 2020 | 30.68 | 30.91 | 30.10 | 30.10 | 231,281 | -0.10(-0.33%) |
Apr 22, 2020 | 30.14 | 30.26 | 29.81 | 30.20 | 202,846 | +0.88(+3.00%) |
Apr 21, 2020 | 29.20 | 29.68 | 29.18 | 29.32 | 114,061 | -0.56(-1.87%) |
Apr 20, 2020 | 29.93 | 30.36 | 29.82 | 29.88 | 402,925 | +0.34(+1.15%) |
Apr 17, 2020 | 29.86 | 29.86 | 29.40 | 29.54 | 349,900 | -0.66(-2.19%) |
Apr 16, 2020 | 30.24 | 30.37 | 29.87 | 30.20 | 209,945 | +1.31(+4.55%) |
Apr 15, 2020 | 28.51 | 28.99 | 28.23 | 28.89 | 188,351 | -0.04(-0.16%) |
Apr 14, 2020 | 28.50 | 29.00 | 28.45 | 28.93 | 197,036 | +0.77(+2.73%) |
Apr 13, 2020 | 28.68 | 28.89 | 27.77 | 28.16 | 101,801 | -0.29(-1.02%) |
Apr 09, 2020 | 29.02 | 29.08 | 28.38 | 28.45 | 189,000 | -0.23(-0.80%) |
Apr 08, 2020 | 28.53 | 28.75 | 28.23 | 28.68 | 149,192 | +0.16(+0.56%) |
Apr 07, 2020 | 29.06 | 29.17 | 28.29 | 28.52 | 248,827 | +0.30(+1.06%) |
Apr 06, 2020 | 27.52 | 28.25 | 27.25 | 28.22 | 258,805 | +1.52(+5.69%) |
Apr 03, 2020 | 26.74 | 27.46 | 26.49 | 26.70 | 128,000 | -0.61(-2.23%) |
Apr 02, 2020 | 26.58 | 27.76 | 26.58 | 27.31 | 131,287 | +0.10(+0.37%) |
Apr 01, 2020 | 27.00 | 27.88 | 27.00 | 27.21 | 456,745 | -1.23(-4.32%) |
Mar 31, 2020 | 28.27 | 28.91 | 27.50 | 28.44 | 235,229 | +0.46(+1.64%) |
Mar 30, 2020 | 27.96 | 28.32 | 27.67 | 27.98 | 168,897 | +0.41(+1.49%) |
Mar 27, 2020 | 27.70 | 28.20 | 26.85 | 27.57 | 395,600 | -2.23(-7.48%) |
Mar 26, 2020 | 29.10 | 29.99 | 29.10 | 29.80 | 605,433 | +1.30(+4.56%) |
Mar 25, 2020 | 27.73 | 28.97 | 27.60 | 28.50 | 260,944 | +2.10(+7.95%) |
Mar 24, 2020 | 26.53 | 26.73 | 25.71 | 26.40 | 254,825 | +2.07(+8.51%) |
Mar 23, 2020 | 24.71 | 24.71 | 23.95 | 24.33 | 578,353 | +0.25(+1.06%) |
Mar 20, 2020 | 25.43 | 25.60 | 24.05 | 24.07 | 442,400 | +0.43(+1.80%) |
Mar 19, 2020 | 23.06 | 24.05 | 22.80 | 23.65 | 592,532 | +1.50(+6.77%) |
Mar 18, 2020 | 21.76 | 23.41 | 21.25 | 22.15 | 673,644 | -2.73(-10.97%) |
Mar 17, 2020 | 23.70 | 25.23 | 23.36 | 24.88 | 679,631 | +0.91(+3.80%) |
Mar 16, 2020 | 23.53 | 25.08 | 23.16 | 23.97 | 301,568 | -3.82(-13.75%) |
Mar 13, 2020 | 28.50 | 28.54 | 26.30 | 27.79 | 679,800 | +0.89(+3.31%) |
Mar 12, 2020 | 27.98 | 28.08 | 26.50 | 26.90 | 1,031,301 | -3.16(-10.51%) |
Mar 11, 2020 | 30.48 | 31.04 | 29.90 | 30.06 | 182,229 | -1.01(-3.25%) |
Mar 10, 2020 | 31.12 | 31.36 | 30.27 | 31.07 | 241,266 | +1.77(+6.04%) |
Mar 09, 2020 | 29.34 | 29.89 | 29.11 | 29.30 | 270,766 | -1.70(-5.48%) |
Mar 06, 2020 | 31.43 | 31.47 | 30.81 | 31.00 | 710,200 | -1.00(-3.12%) |
Mar 05, 2020 | 32.02 | 32.44 | 31.85 | 32.00 | 244,336 | -0.40(-1.23%) |
Mar 04, 2020 | 32.07 | 32.52 | 31.83 | 32.40 | 185,652 | +0.64(+2.02%) |
Mar 03, 2020 | 31.80 | 32.40 | 31.46 | 31.76 | 395,526 | -0.14(-0.44%) |