Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.03 | 37.68 | 36.95 | 37.68 | 36,567 | +0.47(+1.25%) |
May 28, 2020 | 37.16 | 37.73 | 37.09 | 37.21 | 69,731 | -0.16(-0.42%) |
May 27, 2020 | 37.76 | 37.76 | 36.73 | 37.37 | 104,055 | -0.51(-1.36%) |
May 26, 2020 | 38.08 | 38.38 | 37.83 | 37.88 | 37,745 | +0.54(+1.46%) |
May 22, 2020 | 37.38 | 37.38 | 36.90 | 37.34 | 49,194 | -0.26(-0.68%) |
May 21, 2020 | 37.68 | 37.88 | 37.23 | 37.60 | 22,089 | -0.01(-0.04%) |
May 20, 2020 | 37.47 | 37.96 | 37.36 | 37.61 | 85,642 | +0.90(+2.44%) |
May 19, 2020 | 36.32 | 37.06 | 36.32 | 36.72 | 14,652 | +0.31(+0.84%) |
May 18, 2020 | 36.00 | 36.44 | 35.98 | 36.41 | 26,824 | +1.29(+3.68%) |
May 15, 2020 | 34.52 | 35.14 | 34.52 | 35.12 | 29,092 | +0.32(+0.92%) |
May 14, 2020 | 34.31 | 34.82 | 34.00 | 34.80 | 41,305 | +0.17(+0.49%) |
May 13, 2020 | 35.14 | 35.55 | 34.18 | 34.63 | 57,854 | -0.49(-1.39%) |
May 12, 2020 | 35.44 | 35.69 | 35.12 | 35.12 | 17,188 | -0.17(-0.49%) |
May 11, 2020 | 35.19 | 35.47 | 35.08 | 35.29 | 32,546 | +0.05(+0.13%) |
May 08, 2020 | 35.00 | 35.27 | 34.78 | 35.24 | 15,354 | +0.55(+1.60%) |
May 07, 2020 | 34.55 | 34.76 | 34.55 | 34.69 | 14,110 | +0.67(+1.98%) |
May 06, 2020 | 33.97 | 34.30 | 33.84 | 34.01 | 14,077 | +0.32(+0.94%) |
May 05, 2020 | 33.76 | 34.04 | 33.59 | 33.70 | 16,595 | +0.33(+0.98%) |
May 04, 2020 | 32.93 | 33.37 | 32.71 | 33.37 | 12,272 | +0.59(+1.81%) |
May 01, 2020 | 33.06 | 33.26 | 32.65 | 32.78 | 11,414 | -1.13(-3.32%) |
Apr 30, 2020 | 34.27 | 34.47 | 33.58 | 33.90 | 16,337 | -0.66(-1.90%) |
Apr 29, 2020 | 33.86 | 34.61 | 33.86 | 34.56 | 37,950 | +1.48(+4.46%) |
Apr 28, 2020 | 34.02 | 34.02 | 33.01 | 33.08 | 11,093 | -0.36(-1.07%) |
Apr 27, 2020 | 33.54 | 33.60 | 33.32 | 33.44 | 37,076 | +0.38(+1.14%) |
Apr 24, 2020 | 32.67 | 33.06 | 32.48 | 33.06 | 16,566 | +0.51(+1.58%) |
Apr 23, 2020 | 32.98 | 33.02 | 32.48 | 32.55 | 81,314 | -0.12(-0.36%) |
Apr 22, 2020 | 32.06 | 32.68 | 32.06 | 32.67 | 64,372 | +1.62(+5.23%) |
Apr 21, 2020 | 31.39 | 31.43 | 30.70 | 31.04 | 89,860 | -0.85(-2.67%) |
Apr 20, 2020 | 31.82 | 32.40 | 31.82 | 31.90 | 23,263 | +0.03(+0.09%) |
Apr 17, 2020 | 32.06 | 32.16 | 31.68 | 31.87 | 11,212 | +0.27(+0.85%) |
Apr 16, 2020 | 31.38 | 31.66 | 31.14 | 31.60 | 9,284 | +0.56(+1.82%) |
Apr 15, 2020 | 30.70 | 31.25 | 30.59 | 31.03 | 6,303 | -0.25(-0.79%) |
Apr 14, 2020 | 31.13 | 31.50 | 31.07 | 31.28 | 9,521 | +0.59(+1.94%) |
Apr 13, 2020 | 30.40 | 30.69 | 29.96 | 30.69 | 6,424 | +0.19(+0.62%) |
Apr 09, 2020 | 30.64 | 30.94 | 30.36 | 30.50 | 18,587 | +0.01(+0.03%) |
Apr 08, 2020 | 30.03 | 30.57 | 29.97 | 30.49 | 5,723 | +0.70(+2.36%) |
Apr 07, 2020 | 30.30 | 30.68 | 29.79 | 29.79 | 10,609 | +0.18(+0.60%) |
Apr 06, 2020 | 29.29 | 29.84 | 29.07 | 29.61 | 23,157 | +1.40(+4.95%) |
Apr 03, 2020 | 28.67 | 28.87 | 28.00 | 28.21 | 12,121 | -0.56(-1.96%) |
Apr 02, 2020 | 28.20 | 28.90 | 28.16 | 28.78 | 10,970 | +0.75(+2.68%) |
Apr 01, 2020 | 28.46 | 28.73 | 27.98 | 28.03 | 17,851 | -1.18(-4.03%) |
Mar 31, 2020 | 29.21 | 29.77 | 29.11 | 29.20 | 15,116 | +0.16(+0.54%) |
Mar 30, 2020 | 28.94 | 29.19 | 28.59 | 29.04 | 20,557 | +0.49(+1.73%) |
Mar 27, 2020 | 28.71 | 28.94 | 28.35 | 28.55 | 17,576 | -1.05(-3.55%) |
Mar 26, 2020 | 28.78 | 29.60 | 28.74 | 29.60 | 28,423 | +1.01(+3.53%) |
Mar 25, 2020 | 28.53 | 29.33 | 27.95 | 28.59 | 45,043 | +0.21(+0.73%) |
Mar 24, 2020 | 27.79 | 28.42 | 27.68 | 28.38 | 22,266 | +2.03(+7.70%) |
Mar 23, 2020 | 26.08 | 26.63 | 25.77 | 26.35 | 28,069 | +0.17(+0.64%) |
Mar 20, 2020 | 27.31 | 27.37 | 26.15 | 26.18 | 21,718 | -0.08(-0.30%) |
Mar 19, 2020 | 25.09 | 26.81 | 25.09 | 26.26 | 31,681 | +1.34(+5.36%) |
Mar 18, 2020 | 24.96 | 25.93 | 24.32 | 24.93 | 27,835 | -1.52(-5.76%) |
Mar 17, 2020 | 26.28 | 27.06 | 25.35 | 26.45 | 36,182 | +0.84(+3.29%) |
Mar 16, 2020 | 25.97 | 27.07 | 25.28 | 25.61 | 36,828 | -3.79(-12.90%) |
Mar 13, 2020 | 29.31 | 29.40 | 27.89 | 29.40 | 28,486 | +1.77(+6.41%) |
Mar 12, 2020 | 28.17 | 28.52 | 27.63 | 27.63 | 61,325 | -2.73(-9.00%) |
Mar 11, 2020 | 31.00 | 31.20 | 30.08 | 30.36 | 33,756 | -1.56(-4.90%) |
Mar 10, 2020 | 31.77 | 31.93 | 30.80 | 31.93 | 66,680 | +1.43(+4.67%) |
Mar 09, 2020 | 30.51 | 31.23 | 29.28 | 30.50 | 68,632 | -2.18(-6.66%) |
Mar 06, 2020 | 32.43 | 32.80 | 32.01 | 32.68 | 29,698 | -0.66(-1.99%) |
Mar 05, 2020 | 33.32 | 33.76 | 33.27 | 33.34 | 21,331 | -0.59(-1.75%) |
Mar 04, 2020 | 33.45 | 33.94 | 33.15 | 33.94 | 16,421 | +1.16(+3.53%) |
Mar 03, 2020 | 33.75 | 33.78 | 32.70 | 32.78 | 29,600 | -0.86(-2.56%) |