Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.16 | 32.25 | 31.88 | 32.13 | 10,000 | -0.10(-0.31%) |
May 28, 2020 | 32.43 | 32.60 | 32.21 | 32.23 | 3,650 | +0.24(+0.75%) |
May 27, 2020 | 31.78 | 31.99 | 31.63 | 31.99 | 5,530 | +0.40(+1.25%) |
May 26, 2020 | 31.59 | 31.74 | 31.39 | 31.59 | 11,496 | +1.18(+3.90%) |
May 22, 2020 | 30.30 | 30.44 | 30.25 | 30.41 | 16,600 | +0.15(+0.50%) |
May 21, 2020 | 30.57 | 30.57 | 30.26 | 30.26 | 4,162 | -0.07(-0.22%) |
May 20, 2020 | 30.27 | 30.34 | 30.18 | 30.33 | 5,038 | +0.45(+1.49%) |
May 19, 2020 | 30.10 | 30.18 | 29.88 | 29.88 | 15,097 | -0.14(-0.47%) |
May 18, 2020 | 29.56 | 30.05 | 29.56 | 30.02 | 43,287 | +1.12(+3.88%) |
May 15, 2020 | 28.77 | 28.90 | 28.61 | 28.90 | 8,300 | +0.17(+0.59%) |
May 14, 2020 | 28.28 | 28.75 | 28.10 | 28.73 | 4,842 | -0.50(-1.69%) |
May 13, 2020 | 29.57 | 29.61 | 29.17 | 29.23 | 27,053 | -0.42(-1.43%) |
May 12, 2020 | 30.43 | 30.43 | 29.65 | 29.65 | 19,473 | -0.94(-3.06%) |
May 11, 2020 | 30.47 | 30.70 | 30.36 | 30.59 | 9,259 | -0.30(-0.97%) |
May 08, 2020 | 30.37 | 30.93 | 30.37 | 30.89 | 17,200 | +0.59(+1.95%) |
May 07, 2020 | 30.21 | 30.57 | 30.21 | 30.30 | 57,579 | +0.48(+1.59%) |
May 06, 2020 | 30.09 | 30.09 | 29.81 | 29.82 | 9,659 | -0.33(-1.09%) |
May 05, 2020 | 30.42 | 30.42 | 30.03 | 30.15 | 30,859 | -0.21(-0.69%) |
May 04, 2020 | 30.15 | 30.36 | 30.05 | 30.36 | 24,155 | -0.25(-0.82%) |
May 01, 2020 | 30.68 | 30.68 | 30.52 | 30.61 | 3,000 | -0.73(-2.33%) |
Apr 30, 2020 | 31.23 | 31.40 | 31.11 | 31.34 | 11,771 | -0.39(-1.23%) |
Apr 29, 2020 | 31.33 | 31.79 | 31.33 | 31.73 | 9,532 | +1.29(+4.24%) |
Apr 28, 2020 | 30.89 | 30.89 | 30.39 | 30.44 | 16,011 | +0.36(+1.19%) |
Apr 27, 2020 | 29.98 | 30.08 | 29.88 | 30.08 | 18,991 | +0.43(+1.45%) |
Apr 24, 2020 | 29.46 | 29.72 | 29.42 | 29.65 | 192,900 | +0.27(+0.92%) |
Apr 23, 2020 | 29.46 | 29.61 | 29.23 | 29.38 | 9,796 | +0.52(+1.80%) |
Apr 22, 2020 | 29.00 | 29.01 | 28.80 | 28.86 | 252,065 | +0.29(+1.02%) |
Apr 21, 2020 | 28.72 | 28.87 | 28.40 | 28.57 | 46,606 | -0.63(-2.16%) |
Apr 20, 2020 | 29.49 | 29.87 | 29.20 | 29.20 | 531,444 | -0.60(-2.01%) |
Apr 17, 2020 | 29.84 | 29.84 | 29.49 | 29.80 | 7,700 | +1.04(+3.62%) |
Apr 16, 2020 | 28.70 | 28.83 | 28.36 | 28.76 | 33,949 | +0.15(+0.52%) |
Apr 15, 2020 | 28.84 | 28.97 | 28.59 | 28.61 | 88,211 | -1.76(-5.80%) |
Apr 14, 2020 | 30.36 | 30.53 | 30.27 | 30.37 | 3,455 | -0.08(-0.26%) |
Apr 13, 2020 | 30.38 | 30.45 | 30.16 | 30.45 | 17,527 | -0.27(-0.86%) |
Apr 09, 2020 | 29.92 | 30.78 | 29.92 | 30.71 | 21,100 | +1.54(+5.26%) |
Apr 08, 2020 | 28.84 | 29.36 | 28.75 | 29.18 | 175,500 | +1.01(+3.59%) |
Apr 07, 2020 | 28.92 | 29.06 | 28.07 | 28.17 | 59,619 | +0.85(+3.11%) |
Apr 06, 2020 | 27.14 | 27.32 | 27.01 | 27.32 | 23,130 | +1.67(+6.51%) |
Apr 03, 2020 | 25.93 | 25.93 | 25.55 | 25.65 | 185,300 | -1.04(-3.90%) |
Apr 02, 2020 | 26.76 | 26.80 | 26.34 | 26.69 | 10,438 | +0.33(+1.25%) |
Apr 01, 2020 | 27.03 | 27.04 | 26.36 | 26.36 | 2,384 | -1.33(-4.80%) |
Mar 31, 2020 | 27.71 | 27.90 | 27.43 | 27.69 | 7,569 | +0.31(+1.13%) |
Mar 30, 2020 | 26.94 | 27.39 | 26.94 | 27.38 | 12,897 | -0.02(-0.07%) |
Mar 27, 2020 | 27.03 | 27.68 | 26.89 | 27.40 | 4,800 | -0.91(-3.21%) |
Mar 26, 2020 | 26.85 | 28.31 | 26.71 | 28.31 | 48,436 | +2.36(+9.09%) |
Mar 25, 2020 | 25.42 | 26.56 | 25.42 | 25.95 | 36,406 | +0.94(+3.76%) |
Mar 24, 2020 | 24.15 | 25.02 | 23.96 | 25.01 | 24,847 | +2.36(+10.42%) |
Mar 23, 2020 | 22.81 | 23.25 | 22.65 | 22.65 | 23,054 | -0.16(-0.70%) |
Mar 20, 2020 | 24.10 | 24.33 | 22.76 | 22.81 | 69,300 | +0.11(+0.48%) |
Mar 19, 2020 | 21.90 | 22.93 | 21.63 | 22.70 | 109,335 | -0.21(-0.92%) |
Mar 18, 2020 | 22.94 | 23.44 | 21.95 | 22.91 | 44,265 | -2.29(-9.09%) |
Mar 17, 2020 | 25.06 | 25.50 | 24.74 | 25.20 | 23,103 | -0.56(-2.17%) |
Mar 16, 2020 | 25.71 | 26.64 | 24.94 | 25.76 | 76,477 | -4.74(-15.54%) |
Mar 13, 2020 | 29.92 | 30.50 | 29.20 | 30.50 | 19,800 | +0.36(+1.19%) |
Mar 12, 2020 | 30.66 | 30.78 | 29.40 | 30.14 | 33,994 | -3.13(-9.41%) |
Mar 11, 2020 | 34.31 | 34.31 | 33.05 | 33.27 | 32,659 | -1.92(-5.45%) |
Mar 10, 2020 | 35.56 | 35.56 | 34.14 | 35.19 | 73,912 | +1.32(+3.90%) |
Mar 09, 2020 | 33.92 | 35.35 | 33.87 | 33.87 | 92,483 | -3.33(-8.95%) |
Mar 06, 2020 | 36.52 | 37.32 | 36.50 | 37.20 | 50,700 | -0.48(-1.27%) |
Mar 05, 2020 | 37.87 | 38.05 | 37.42 | 37.68 | 97,279 | -1.30(-3.34%) |
Mar 04, 2020 | 38.49 | 39.00 | 38.34 | 38.98 | 78,589 | +1.00(+2.63%) |
Mar 03, 2020 | 38.43 | 38.75 | 37.81 | 37.98 | 59,707 | +0.03(+0.08%) |