Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.87 | 35.99 | 35.67 | 35.94 | 198,705 | +0.07(+0.20%) |
May 28, 2020 | 35.96 | 36.02 | 35.79 | 35.87 | 301,901 | +0.09(+0.26%) |
May 27, 2020 | 35.72 | 35.87 | 35.53 | 35.77 | 221,376 | +0.16(+0.46%) |
May 26, 2020 | 35.70 | 35.72 | 35.58 | 35.61 | 316,733 | +0.27(+0.75%) |
May 22, 2020 | 35.23 | 35.36 | 35.11 | 35.34 | 264,358 | +0.04(+0.10%) |
May 21, 2020 | 35.45 | 35.46 | 35.26 | 35.31 | 180,079 | -0.15(-0.41%) |
May 20, 2020 | 35.32 | 35.47 | 35.32 | 35.45 | 304,757 | +0.30(+0.86%) |
May 19, 2020 | 35.20 | 35.31 | 35.15 | 35.15 | 197,278 | -0.13(-0.36%) |
May 18, 2020 | 35.03 | 35.33 | 35.03 | 35.28 | 535,842 | +0.52(+1.50%) |
May 15, 2020 | 34.66 | 34.76 | 34.56 | 34.76 | 458,803 | +0.05(+0.13%) |
May 14, 2020 | 34.37 | 34.72 | 34.26 | 34.71 | 229,104 | +0.09(+0.26%) |
May 13, 2020 | 34.90 | 34.90 | 34.45 | 34.62 | 268,423 | -0.22(-0.63%) |
May 12, 2020 | 35.13 | 35.15 | 34.80 | 34.84 | 419,106 | -0.19(-0.55%) |
May 11, 2020 | 34.91 | 35.08 | 34.90 | 35.03 | 286,468 | -0.05(-0.13%) |
May 08, 2020 | 34.93 | 35.11 | 34.91 | 35.08 | 411,394 | +0.23(+0.66%) |
May 07, 2020 | 34.80 | 34.95 | 34.75 | 34.85 | 245,386 | +0.25(+0.71%) |
May 06, 2020 | 34.80 | 34.91 | 34.56 | 34.60 | 246,673 | -0.16(-0.45%) |
May 05, 2020 | 34.71 | 34.92 | 34.67 | 34.76 | 369,924 | +0.05(+0.13%) |
May 04, 2020 | 34.47 | 34.71 | 34.43 | 34.71 | 310,090 | +0.12(+0.34%) |
May 01, 2020 | 34.89 | 34.89 | 34.47 | 34.59 | 527,843 | -0.40(-1.15%) |
Apr 30, 2020 | 35.18 | 35.18 | 34.90 | 35.00 | 309,666 | -0.30(-0.86%) |
Apr 29, 2020 | 35.15 | 35.34 | 35.08 | 35.30 | 256,121 | +0.37(+1.05%) |
Apr 28, 2020 | 35.02 | 35.14 | 34.83 | 34.93 | 259,424 | +0.08(+0.24%) |
Apr 27, 2020 | 34.80 | 34.87 | 34.72 | 34.85 | 528,251 | +0.17(+0.50%) |
Apr 24, 2020 | 34.54 | 34.70 | 34.43 | 34.68 | 221,427 | +0.16(+0.45%) |
Apr 23, 2020 | 34.65 | 34.77 | 34.49 | 34.52 | 289,787 | -0.01(-0.03%) |
Apr 22, 2020 | 34.42 | 34.57 | 34.36 | 34.53 | 214,302 | +0.27(+0.80%) |
Apr 21, 2020 | 34.44 | 34.45 | 34.15 | 34.26 | 127,948 | -0.27(-0.80%) |
Apr 20, 2020 | 34.55 | 34.79 | 34.51 | 34.53 | 388,993 | -0.20(-0.58%) |
Apr 17, 2020 | 34.70 | 34.82 | 34.54 | 34.73 | 421,553 | +0.21(+0.61%) |
Apr 16, 2020 | 34.46 | 34.55 | 34.28 | 34.52 | 383,609 | +0.16(+0.45%) |
Apr 15, 2020 | 34.38 | 34.55 | 34.26 | 34.37 | 305,846 | -0.30(-0.87%) |
Apr 14, 2020 | 34.64 | 34.78 | 34.50 | 34.67 | 279,869 | +0.38(+1.12%) |
Apr 13, 2020 | 34.44 | 34.45 | 34.19 | 34.28 | 487,977 | -0.23(-0.66%) |
Apr 09, 2020 | 34.32 | 34.65 | 34.30 | 34.51 | 438,376 | +0.42(+1.24%) |
Apr 08, 2020 | 33.83 | 34.12 | 33.74 | 34.09 | 248,315 | +0.31(+0.92%) |
Apr 07, 2020 | 34.10 | 34.12 | 33.73 | 33.78 | 228,161 | +0.16(+0.46%) |
Apr 06, 2020 | 33.29 | 33.75 | 33.25 | 33.62 | 764,317 | +0.68(+2.06%) |
Apr 03, 2020 | 33.01 | 33.15 | 32.77 | 32.95 | 262,282 | -0.10(-0.30%) |
Apr 02, 2020 | 32.89 | 33.24 | 32.73 | 33.05 | 283,565 | +0.20(+0.61%) |
Apr 01, 2020 | 32.88 | 33.10 | 32.61 | 32.85 | 719,059 | -0.61(-1.82%) |
Mar 31, 2020 | 33.32 | 33.64 | 33.32 | 33.46 | 374,519 | -0.06(-0.19%) |
Mar 30, 2020 | 33.22 | 33.58 | 33.10 | 33.52 | 374,887 | +0.30(+0.90%) |
Mar 27, 2020 | 33.17 | 33.49 | 32.97 | 33.22 | 661,629 | -0.26(-0.76%) |
Mar 26, 2020 | 32.76 | 33.57 | 32.72 | 33.47 | 533,292 | +0.88(+2.71%) |
Mar 25, 2020 | 32.02 | 32.97 | 31.95 | 32.59 | 315,574 | +0.45(+1.39%) |
Mar 24, 2020 | 31.45 | 32.17 | 31.45 | 32.15 | 583,990 | +1.01(+3.25%) |
Mar 23, 2020 | 30.90 | 31.25 | 30.60 | 31.13 | 1,557,278 | +0.14(+0.44%) |
Mar 20, 2020 | 31.34 | 31.58 | 30.81 | 31.00 | 289,469 | +0.02(+0.06%) |
Mar 19, 2020 | 31.04 | 31.42 | 30.68 | 30.98 | 534,851 | -0.14(-0.44%) |
Mar 18, 2020 | 31.49 | 31.71 | 30.58 | 31.12 | 568,334 | -1.17(-3.64%) |
Mar 17, 2020 | 32.06 | 32.48 | 31.72 | 32.29 | 877,942 | +0.36(+1.14%) |
Mar 16, 2020 | 31.81 | 32.50 | 30.80 | 31.93 | 386,704 | -1.23(-3.71%) |
Mar 13, 2020 | 33.05 | 33.39 | 32.49 | 33.16 | 434,533 | +0.77(+2.39%) |
Mar 12, 2020 | 33.21 | 33.37 | 31.75 | 32.38 | 641,935 | -1.92(-5.60%) |
Mar 11, 2020 | 34.90 | 35.03 | 34.29 | 34.30 | 250,429 | -0.84(-2.38%) |
Mar 10, 2020 | 35.25 | 35.34 | 34.80 | 35.14 | 318,333 | +0.36(+1.02%) |
Mar 09, 2020 | 35.47 | 35.47 | 33.88 | 34.79 | 388,836 | -1.30(-3.61%) |
Mar 06, 2020 | 36.05 | 36.15 | 35.87 | 36.09 | 191,076 | -0.05(-0.13%) |
Mar 05, 2020 | 36.20 | 36.38 | 36.05 | 36.13 | 211,179 | -0.35(-0.95%) |
Mar 04, 2020 | 36.37 | 36.53 | 36.25 | 36.48 | 159,555 | +0.42(+1.16%) |
Mar 03, 2020 | 36.23 | 36.59 | 35.94 | 36.06 | 160,461 | -0.06(-0.18%) |