Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.84 | 30.89 | 30.20 | 30.46 | 522,000 | -0.63(-2.03%) |
May 28, 2020 | 31.87 | 31.87 | 31.07 | 31.09 | 183,246 | -1.18(-3.66%) |
May 27, 2020 | 32.38 | 32.38 | 31.90 | 32.27 | 59,482 | -0.88(-2.65%) |
May 26, 2020 | 33.50 | 33.50 | 33.03 | 33.15 | 23,208 | +0.35(+1.06%) |
May 22, 2020 | 32.64 | 32.92 | 32.11 | 32.80 | 39,300 | -0.41(-1.23%) |
May 21, 2020 | 33.40 | 33.42 | 32.77 | 33.21 | 39,930 | -0.59(-1.75%) |
May 20, 2020 | 33.68 | 33.80 | 33.26 | 33.80 | 20,541 | -0.09(-0.27%) |
May 19, 2020 | 33.38 | 33.98 | 33.38 | 33.89 | 11,212 | +0.06(+0.18%) |
May 18, 2020 | 34.04 | 34.04 | 33.09 | 33.83 | 42,903 | +0.04(+0.13%) |
May 15, 2020 | 34.07 | 34.20 | 33.50 | 33.79 | 19,000 | +0.03(+0.08%) |
May 14, 2020 | 33.29 | 33.99 | 33.01 | 33.76 | 22,797 | +0.75(+2.27%) |
May 13, 2020 | 33.44 | 33.79 | 32.88 | 33.01 | 21,251 | -0.57(-1.70%) |
May 12, 2020 | 34.25 | 34.27 | 33.57 | 33.58 | 18,107 | -0.82(-2.38%) |
May 11, 2020 | 35.28 | 35.48 | 34.20 | 34.40 | 30,362 | -0.79(-2.24%) |
May 08, 2020 | 34.97 | 35.41 | 34.90 | 35.19 | 30,000 | +0.80(+2.33%) |
May 07, 2020 | 34.20 | 34.43 | 33.50 | 34.39 | 31,278 | -0.02(-0.07%) |
May 06, 2020 | 34.36 | 34.76 | 34.31 | 34.41 | 14,573 | -0.28(-0.80%) |
May 05, 2020 | 34.56 | 34.80 | 34.22 | 34.69 | 16,761 | +0.91(+2.69%) |
May 04, 2020 | 33.41 | 34.10 | 33.30 | 33.78 | 16,286 | +0.17(+0.50%) |
May 01, 2020 | 33.32 | 33.66 | 32.92 | 33.61 | 21,300 | +0.12(+0.35%) |
Apr 30, 2020 | 33.01 | 33.68 | 32.70 | 33.50 | 31,506 | +0.37(+1.11%) |
Apr 29, 2020 | 33.30 | 33.30 | 33.00 | 33.13 | 22,419 | -0.76(-2.24%) |
Apr 28, 2020 | 33.81 | 34.02 | 33.56 | 33.89 | 14,154 | +0.54(+1.62%) |
Apr 27, 2020 | 33.71 | 33.75 | 33.08 | 33.35 | 98,762 | -0.16(-0.48%) |
Apr 24, 2020 | 34.53 | 34.53 | 33.42 | 33.51 | 64,300 | -1.79(-5.07%) |
Apr 23, 2020 | 35.60 | 35.82 | 35.08 | 35.30 | 9,892 | +0.10(+0.28%) |
Apr 22, 2020 | 35.46 | 35.46 | 34.88 | 35.20 | 8,267 | +0.14(+0.40%) |
Apr 21, 2020 | 35.44 | 35.44 | 34.81 | 35.06 | 32,306 | -0.94(-2.61%) |
Apr 20, 2020 | 36.68 | 37.10 | 36.00 | 36.00 | 20,370 | -1.04(-2.81%) |
Apr 17, 2020 | 37.79 | 38.03 | 36.75 | 37.04 | 30,700 | -0.65(-1.72%) |
Apr 16, 2020 | 37.89 | 37.97 | 37.50 | 37.69 | 21,314 | -0.06(-0.16%) |
Apr 15, 2020 | 36.68 | 38.25 | 36.68 | 37.75 | 27,522 | +0.59(+1.58%) |
Apr 14, 2020 | 37.35 | 37.59 | 36.81 | 37.16 | 17,369 | -0.66(-1.76%) |
Apr 13, 2020 | 37.78 | 37.94 | 37.10 | 37.82 | 7,802 | +0.28(+0.74%) |
Apr 09, 2020 | 38.27 | 38.50 | 37.19 | 37.55 | 14,800 | -0.31(-0.83%) |
Apr 08, 2020 | 37.68 | 38.28 | 37.56 | 37.86 | 5,829 | -0.16(-0.42%) |
Apr 07, 2020 | 37.28 | 38.22 | 37.28 | 38.02 | 55,159 | +1.37(+3.74%) |
Apr 06, 2020 | 35.77 | 37.09 | 35.54 | 36.65 | 14,797 | +0.52(+1.44%) |
Apr 03, 2020 | 37.56 | 37.56 | 36.13 | 36.13 | 15,400 | -1.27(-3.40%) |
Apr 02, 2020 | 37.22 | 37.74 | 37.12 | 37.40 | 8,416 | +0.69(+1.87%) |
Apr 01, 2020 | 37.34 | 37.50 | 36.22 | 36.72 | 19,307 | -0.63(-1.69%) |
Mar 31, 2020 | 37.29 | 37.98 | 36.82 | 37.35 | 26,427 | -0.28(-0.75%) |
Mar 30, 2020 | 37.50 | 37.79 | 37.37 | 37.63 | 26,863 | +1.33(+3.66%) |
Mar 27, 2020 | 36.30 | 37.45 | 35.55 | 36.30 | 75,000 | -2.61(-6.71%) |
Mar 26, 2020 | 39.82 | 40.90 | 37.39 | 38.91 | 89,564 | -1.66(-4.09%) |
Mar 25, 2020 | 39.02 | 40.93 | 38.25 | 40.57 | 88,495 | +1.01(+2.55%) |
Mar 24, 2020 | 38.00 | 39.82 | 37.61 | 39.56 | 81,779 | +2.16(+5.79%) |
Mar 23, 2020 | 37.53 | 37.80 | 36.14 | 37.40 | 88,971 | +0.16(+0.42%) |
Mar 20, 2020 | 36.97 | 37.60 | 36.05 | 37.24 | 108,100 | +1.68(+4.72%) |
Mar 19, 2020 | 35.37 | 36.00 | 34.25 | 35.56 | 37,655 | +1.35(+3.95%) |
Mar 18, 2020 | 33.12 | 35.63 | 33.12 | 34.21 | 163,485 | +2.86(+9.12%) |
Mar 17, 2020 | 32.00 | 33.01 | 30.66 | 31.35 | 136,599 | -1.06(-3.27%) |
Mar 16, 2020 | 33.00 | 33.80 | 32.00 | 32.41 | 74,801 | -1.54(-4.54%) |
Mar 13, 2020 | 34.90 | 34.90 | 33.50 | 33.95 | 80,300 | -0.51(-1.48%) |
Mar 12, 2020 | 34.36 | 34.65 | 33.96 | 34.46 | 49,296 | -0.94(-2.65%) |
Mar 11, 2020 | 35.55 | 36.30 | 35.25 | 35.40 | 66,544 | -0.70(-1.94%) |
Mar 10, 2020 | 35.83 | 36.62 | 35.56 | 36.10 | 53,435 | +1.86(+5.43%) |
Mar 09, 2020 | 33.65 | 34.90 | 33.10 | 34.24 | 58,397 | +0.42(+1.24%) |
Mar 06, 2020 | 34.84 | 34.90 | 33.65 | 33.82 | 101,000 | -1.50(-4.25%) |
Mar 05, 2020 | 36.29 | 36.45 | 35.06 | 35.32 | 106,741 | -1.71(-4.62%) |
Mar 04, 2020 | 38.00 | 38.11 | 36.92 | 37.03 | 102,152 | -1.14(-2.98%) |
Mar 03, 2020 | 38.09 | 38.78 | 37.84 | 38.17 | 162,008 | +1.19(+3.21%) |