Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.84 | 31.91 | 31.26 | 31.42 | 1,374,853 | -0.66(-2.06%) |
May 28, 2020 | 32.63 | 32.64 | 31.97 | 32.08 | 1,076,082 | -0.45(-1.38%) |
May 27, 2020 | 31.79 | 32.55 | 31.74 | 32.53 | 2,146,257 | +1.00(+3.17%) |
May 26, 2020 | 30.37 | 31.57 | 30.34 | 31.53 | 1,079,196 | +1.56(+5.21%) |
May 25, 2020 | 29.58 | 29.97 | 29.58 | 29.97 | 83,606 | +0.50(+1.70%) |
May 22, 2020 | 29.77 | 29.77 | 29.21 | 29.47 | 422,158 | -0.35(-1.17%) |
May 21, 2020 | 30.12 | 30.28 | 29.72 | 29.82 | 820,473 | -0.29(-0.96%) |
May 20, 2020 | 30.04 | 30.23 | 29.90 | 30.11 | 718,864 | +0.40(+1.35%) |
May 19, 2020 | 30.17 | 30.18 | 29.54 | 29.71 | 1,405,733 | +0.53(+1.82%) |
May 15, 2020 | 29.18 | 29.18 | 29.18 | 0 | -0.15(-0.51%) | |
May 14, 2020 | 29.12 | 29.58 | 28.50 | 29.33 | 2,277,491 | -0.03(-0.10%) |
May 13, 2020 | 30.51 | 30.54 | 29.27 | 29.36 | 886,764 | -1.16(-3.80%) |
May 12, 2020 | 31.21 | 31.35 | 30.52 | 30.52 | 746,711 | -0.64(-2.05%) |
May 11, 2020 | 30.68 | 31.21 | 30.49 | 31.16 | 443,850 | +0.32(+1.04%) |
May 08, 2020 | 30.83 | 30.91 | 30.58 | 30.84 | 428,879 | +0.44(+1.45%) |
May 07, 2020 | 30.87 | 31.18 | 30.37 | 30.40 | 705,651 | -0.22(-0.72%) |
May 06, 2020 | 30.84 | 30.91 | 30.39 | 30.62 | 972,731 | +0.06(+0.20%) |
May 05, 2020 | 31.16 | 31.21 | 30.48 | 30.56 | 708,952 | -0.21(-0.68%) |
May 04, 2020 | 30.45 | 30.86 | 30.19 | 30.77 | 1,232,508 | +0.10(+0.33%) |
May 01, 2020 | 30.96 | 30.96 | 30.51 | 30.67 | 761,899 | -0.73(-2.32%) |
Apr 30, 2020 | 32.16 | 32.16 | 31.36 | 31.40 | 1,402,962 | -1.06(-3.27%) |
Apr 29, 2020 | 31.75 | 32.50 | 31.73 | 32.46 | 707,272 | +1.34(+4.31%) |
Apr 28, 2020 | 31.07 | 31.50 | 30.95 | 31.12 | 1,081,075 | +0.42(+1.37%) |
Apr 27, 2020 | 29.99 | 30.75 | 29.89 | 30.70 | 480,260 | +0.92(+3.09%) |
Apr 24, 2020 | 29.78 | 29.84 | 29.41 | 29.78 | 469,724 | +0.06(+0.20%) |
Apr 23, 2020 | 30.04 | 30.14 | 29.71 | 29.72 | 1,064,256 | -0.25(-0.83%) |
Apr 22, 2020 | 30.28 | 30.31 | 29.80 | 29.97 | 792,669 | +0.22(+0.74%) |
Apr 21, 2020 | 30.28 | 30.61 | 29.74 | 29.75 | 600,441 | -1.19(-3.85%) |
Apr 20, 2020 | 30.42 | 31.32 | 30.21 | 30.94 | 976,571 | -0.20(-0.64%) |
Apr 17, 2020 | 30.64 | 31.18 | 30.49 | 31.14 | 576,537 | +1.39(+4.67%) |
Apr 16, 2020 | 30.71 | 30.74 | 29.75 | 29.75 | 844,856 | -0.81(-2.65%) |
Apr 15, 2020 | 30.87 | 31.05 | 30.51 | 30.56 | 527,519 | -1.02(-3.23%) |
Apr 14, 2020 | 32.01 | 32.08 | 31.20 | 31.58 | 712,947 | +0.15(+0.48%) |
Apr 13, 2020 | 32.31 | 32.31 | 31.30 | 31.43 | 774,116 | -0.91(-2.81%) |
Apr 09, 2020 | 32.34 | 32.34 | 32.34 | 0 | +0.52(+1.63%) | |
Apr 08, 2020 | 31.23 | 31.95 | 30.82 | 31.82 | 1,363,596 | +0.84(+2.71%) |
Apr 07, 2020 | 31.66 | 32.22 | 30.89 | 30.98 | 2,294,364 | +0.29(+0.94%) |
Apr 06, 2020 | 30.05 | 30.74 | 30.05 | 30.69 | 1,387,208 | +1.53(+5.25%) |
Apr 03, 2020 | 29.75 | 29.77 | 28.86 | 29.16 | 918,437 | -0.54(-1.82%) |
Apr 02, 2020 | 29.55 | 30.26 | 29.35 | 29.70 | 1,479,454 | +0.29(+0.99%) |
Apr 01, 2020 | 29.90 | 30.05 | 29.35 | 29.41 | 1,449,734 | -1.44(-4.67%) |
Mar 31, 2020 | 29.93 | 31.25 | 29.93 | 30.85 | 1,492,810 | +0.84(+2.80%) |
Mar 30, 2020 | 29.44 | 30.01 | 28.60 | 30.01 | 1,356,441 | +0.85(+2.91%) |
Mar 27, 2020 | 29.70 | 29.95 | 29.01 | 29.16 | 4,277,762 | -1.60(-5.20%) |
Mar 26, 2020 | 30.19 | 31.63 | 30.13 | 30.76 | 3,016,123 | +0.81(+2.70%) |
Mar 25, 2020 | 28.59 | 31.65 | 28.41 | 29.95 | 5,668,196 | +1.53(+5.38%) |
Mar 24, 2020 | 26.33 | 28.46 | 26.33 | 28.42 | 3,257,842 | +3.37(+13.45%) |
Mar 23, 2020 | 26.96 | 27.11 | 24.99 | 25.05 | 4,595,519 | -2.19(-8.04%) |
Mar 20, 2020 | 28.59 | 29.46 | 26.97 | 27.24 | 2,033,199 | -1.01(-3.58%) |
Mar 19, 2020 | 27.28 | 28.25 | 26.62 | 28.25 | 1,842,019 | +0.53(+1.91%) |
Mar 18, 2020 | 28.37 | 28.80 | 26.66 | 27.72 | 4,031,469 | -1.94(-6.54%) |
Mar 17, 2020 | 29.60 | 30.62 | 28.88 | 29.66 | 2,604,371 | +0.49(+1.68%) |
Mar 16, 2020 | 27.30 | 30.43 | 27.30 | 29.17 | 3,754,596 | -3.33(-10.25%) |
Mar 13, 2020 | 30.74 | 32.50 | 29.63 | 32.50 | 5,831,649 | +3.93(+13.76%) |
Mar 12, 2020 | 30.81 | 30.81 | 27.96 | 28.57 | 1,161,300 | -3.94(-12.12%) |
Mar 11, 2020 | 33.27 | 33.46 | 32.48 | 32.51 | 5,364,752 | -1.49(-4.38%) |
Mar 10, 2020 | 34.28 | 34.28 | 33.00 | 34.00 | 6,898,428 | +1.23(+3.75%) |
Mar 09, 2020 | 33.94 | 34.87 | 32.76 | 32.77 | 4,938,761 | -3.91(-10.66%) |
Mar 06, 2020 | 36.94 | 37.09 | 36.45 | 36.68 | 2,716,795 | -1.01(-2.68%) |
Mar 05, 2020 | 37.87 | 37.98 | 37.43 | 37.69 | 1,372,444 | -0.79(-2.05%) |
Mar 04, 2020 | 38.40 | 38.50 | 38.01 | 38.48 | 957,717 | +0.62(+1.64%) |
Mar 03, 2020 | 38.81 | 38.90 | 37.86 | 37.86 | 2,957,012 | -0.68(-1.76%) |