Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.73 | 33.90 | 33.11 | 33.71 | 363,734 | -0.36(-1.06%) |
May 28, 2020 | 35.04 | 35.04 | 33.96 | 34.07 | 291,123 | -0.75(-2.17%) |
May 27, 2020 | 34.83 | 35.06 | 34.40 | 34.83 | 521,788 | +0.80(+2.36%) |
May 26, 2020 | 33.80 | 34.60 | 33.58 | 34.02 | 514,578 | +1.14(+3.47%) |
May 22, 2020 | 33.02 | 33.26 | 32.49 | 32.88 | 452,997 | -0.01(-0.03%) |
May 21, 2020 | 32.51 | 33.11 | 32.47 | 32.89 | 439,149 | +0.34(+1.06%) |
May 20, 2020 | 32.61 | 32.85 | 32.13 | 32.55 | 779,180 | +0.17(+0.52%) |
May 19, 2020 | 33.51 | 33.60 | 32.37 | 32.38 | 436,827 | -0.99(-2.96%) |
May 18, 2020 | 32.59 | 33.51 | 32.59 | 33.37 | 518,821 | +1.55(+4.87%) |
May 15, 2020 | 30.98 | 32.33 | 30.76 | 31.82 | 1,886,812 | +0.68(+2.18%) |
May 14, 2020 | 29.92 | 31.22 | 29.51 | 31.14 | 762,097 | +0.80(+2.62%) |
May 13, 2020 | 30.74 | 30.76 | 29.98 | 30.34 | 677,552 | -0.63(-2.03%) |
May 12, 2020 | 31.06 | 31.49 | 30.60 | 30.97 | 616,558 | +0.70(+2.33%) |
May 11, 2020 | 29.66 | 30.55 | 29.31 | 30.27 | 910,581 | +0.25(+0.84%) |
May 08, 2020 | 29.67 | 30.08 | 29.61 | 30.02 | 500,850 | +0.24(+0.82%) |
May 07, 2020 | 28.92 | 29.96 | 28.92 | 29.77 | 669,288 | +1.16(+4.04%) |
May 06, 2020 | 30.91 | 31.00 | 28.59 | 28.62 | 895,913 | -2.51(-8.05%) |
May 05, 2020 | 33.11 | 33.44 | 30.90 | 31.12 | 850,055 | -1.95(-5.90%) |
May 04, 2020 | 34.40 | 35.07 | 32.79 | 33.07 | 501,313 | -0.18(-0.53%) |
May 01, 2020 | 33.64 | 33.75 | 32.94 | 33.25 | 369,104 | -1.07(-3.12%) |
Apr 30, 2020 | 34.78 | 34.78 | 33.53 | 34.32 | 440,675 | -0.87(-2.48%) |
Apr 29, 2020 | 35.35 | 35.61 | 34.78 | 35.19 | 361,214 | +0.35(+1.01%) |
Apr 28, 2020 | 35.10 | 35.46 | 34.64 | 34.84 | 417,743 | +0.49(+1.44%) |
Apr 27, 2020 | 34.26 | 34.93 | 34.26 | 34.35 | 510,871 | +0.35(+1.04%) |
Apr 24, 2020 | 34.12 | 34.12 | 33.19 | 34.00 | 294,639 | +0.33(+0.97%) |
Apr 23, 2020 | 34.42 | 34.50 | 33.57 | 33.67 | 234,940 | -0.37(-1.08%) |
Apr 22, 2020 | 34.20 | 34.31 | 33.64 | 34.04 | 309,177 | +0.33(+0.97%) |
Apr 21, 2020 | 33.46 | 34.21 | 33.23 | 33.71 | 236,427 | -0.32(-0.94%) |
Apr 20, 2020 | 34.14 | 34.53 | 33.73 | 34.03 | 327,065 | -0.60(-1.72%) |
Apr 17, 2020 | 34.82 | 35.10 | 34.15 | 34.63 | 294,400 | +0.78(+2.30%) |
Apr 16, 2020 | 33.69 | 33.93 | 32.87 | 33.85 | 279,064 | +0.21(+0.62%) |
Apr 15, 2020 | 33.61 | 34.36 | 33.54 | 33.64 | 545,383 | -0.84(-2.43%) |
Apr 14, 2020 | 35.39 | 35.76 | 34.19 | 34.47 | 283,255 | -0.28(-0.82%) |
Apr 13, 2020 | 34.93 | 35.09 | 34.31 | 34.76 | 274,121 | +0.03(+0.10%) |
Apr 09, 2020 | 35.20 | 36.01 | 34.18 | 34.73 | 395,239 | +0.12(+0.34%) |
Apr 08, 2020 | 32.76 | 35.04 | 32.28 | 34.61 | 434,842 | +2.40(+7.44%) |
Apr 07, 2020 | 33.79 | 34.59 | 31.90 | 32.21 | 384,914 | -0.54(-1.64%) |
Apr 06, 2020 | 33.06 | 33.48 | 32.36 | 32.75 | 512,150 | +1.12(+3.55%) |
Apr 03, 2020 | 31.43 | 32.70 | 30.90 | 31.63 | 659,925 | -1.71(-5.13%) |
Apr 02, 2020 | 31.84 | 33.59 | 31.39 | 33.33 | 753,460 | +1.63(+5.13%) |
Apr 01, 2020 | 32.69 | 33.17 | 31.46 | 31.71 | 448,118 | -2.41(-7.07%) |
Mar 31, 2020 | 33.71 | 34.12 | 33.10 | 34.12 | 336,882 | +0.29(+0.87%) |
Mar 30, 2020 | 32.40 | 33.91 | 31.89 | 33.83 | 414,138 | +1.57(+4.86%) |
Mar 27, 2020 | 31.19 | 32.76 | 31.01 | 32.26 | 377,458 | +0.07(+0.21%) |
Mar 26, 2020 | 31.42 | 32.71 | 31.30 | 32.20 | 288,702 | +1.01(+3.22%) |
Mar 25, 2020 | 32.04 | 33.10 | 30.80 | 31.19 | 477,300 | -0.70(-2.18%) |
Mar 24, 2020 | 30.14 | 32.09 | 30.14 | 31.88 | 317,116 | +3.13(+10.90%) |
Mar 23, 2020 | 29.26 | 29.99 | 28.03 | 28.75 | 477,047 | -1.00(-3.35%) |
Mar 20, 2020 | 29.33 | 31.70 | 29.16 | 29.75 | 512,545 | +0.49(+1.66%) |
Mar 19, 2020 | 30.25 | 33.07 | 29.15 | 29.26 | 619,618 | -1.34(-4.38%) |
Mar 18, 2020 | 30.05 | 31.94 | 29.17 | 30.60 | 809,992 | -1.24(-3.89%) |
Mar 17, 2020 | 30.03 | 31.95 | 29.51 | 31.84 | 439,433 | +2.56(+8.73%) |
Mar 16, 2020 | 29.63 | 30.80 | 28.99 | 29.29 | 521,988 | -3.99(-11.99%) |
Mar 13, 2020 | 31.35 | 33.38 | 30.72 | 33.28 | 570,865 | +3.46(+11.59%) |
Mar 12, 2020 | 28.52 | 32.34 | 28.39 | 29.82 | 451,382 | -2.38(-7.40%) |
Mar 11, 2020 | 33.54 | 33.54 | 31.52 | 32.20 | 401,835 | -2.10(-6.13%) |
Mar 10, 2020 | 34.45 | 34.76 | 32.53 | 34.31 | 370,266 | +0.89(+2.67%) |
Mar 09, 2020 | 35.07 | 35.31 | 32.33 | 33.42 | 381,202 | -3.13(-8.58%) |
Mar 06, 2020 | 35.35 | 36.75 | 35.15 | 36.55 | 360,291 | +0.18(+0.50%) |
Mar 05, 2020 | 36.51 | 36.74 | 35.76 | 36.37 | 324,601 | -1.02(-2.74%) |
Mar 04, 2020 | 36.71 | 37.47 | 36.37 | 37.39 | 468,647 | +1.08(+2.98%) |
Mar 03, 2020 | 37.43 | 37.76 | 36.13 | 36.31 | 253,734 | -1.22(-3.25%) |