Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.44 | 38.13 | 36.89 | 38.03 | 78,900 | +0.55(+1.46%) |
May 28, 2020 | 37.72 | 38.29 | 37.32 | 37.49 | 212,436 | +0.18(+0.47%) |
May 27, 2020 | 37.66 | 37.66 | 35.59 | 37.31 | 297,609 | -0.40(-1.06%) |
May 26, 2020 | 39.72 | 39.72 | 37.61 | 37.71 | 164,670 | -0.92(-2.38%) |
May 22, 2020 | 38.82 | 38.82 | 38.26 | 38.63 | 551,700 | -0.05(-0.14%) |
May 21, 2020 | 39.26 | 39.26 | 38.16 | 38.68 | 121,563 | -0.38(-0.96%) |
May 20, 2020 | 39.11 | 39.20 | 38.40 | 39.06 | 113,439 | +0.54(+1.41%) |
May 19, 2020 | 39.50 | 39.65 | 38.52 | 38.52 | 182,853 | -0.83(-2.12%) |
May 18, 2020 | 39.64 | 39.94 | 38.97 | 39.35 | 232,137 | +1.58(+4.17%) |
May 15, 2020 | 36.33 | 37.87 | 36.25 | 37.77 | 122,700 | +1.32(+3.61%) |
May 14, 2020 | 36.11 | 36.62 | 35.57 | 36.46 | 112,746 | -0.21(-0.57%) |
May 13, 2020 | 37.35 | 37.88 | 35.66 | 36.67 | 255,705 | -0.61(-1.63%) |
May 12, 2020 | 38.58 | 38.77 | 37.27 | 37.27 | 309,774 | -0.02(-0.06%) |
May 11, 2020 | 35.31 | 37.36 | 35.31 | 37.30 | 137,229 | +2.10(+5.96%) |
May 08, 2020 | 35.17 | 35.42 | 34.76 | 35.20 | 161,700 | +0.39(+1.12%) |
May 07, 2020 | 35.17 | 35.17 | 34.50 | 34.81 | 126,867 | +0.36(+1.04%) |
May 06, 2020 | 34.41 | 34.88 | 34.29 | 34.45 | 282,840 | +0.26(+0.77%) |
May 05, 2020 | 33.51 | 34.57 | 33.51 | 34.19 | 77,031 | +1.24(+3.77%) |
May 04, 2020 | 32.26 | 32.96 | 32.20 | 32.95 | 220,827 | +0.56(+1.74%) |
May 01, 2020 | 32.49 | 32.56 | 31.84 | 32.38 | 138,000 | -0.49(-1.49%) |
Apr 30, 2020 | 33.31 | 33.53 | 32.86 | 32.87 | 105,072 | -0.65(-1.93%) |
Apr 29, 2020 | 33.87 | 33.87 | 33.33 | 33.52 | 259,365 | +0.19(+0.58%) |
Apr 28, 2020 | 34.87 | 34.87 | 33.21 | 33.33 | 277,101 | -0.96(-2.80%) |
Apr 27, 2020 | 34.64 | 34.75 | 34.17 | 34.29 | 380,160 | +0.78(+2.33%) |
Apr 24, 2020 | 32.94 | 33.51 | 32.72 | 33.51 | 99,900 | +0.79(+2.41%) |
Apr 23, 2020 | 32.78 | 33.30 | 32.67 | 32.72 | 153,483 | +0.22(+0.68%) |
Apr 22, 2020 | 32.59 | 32.66 | 32.23 | 32.50 | 45,105 | +0.68(+2.15%) |
Apr 21, 2020 | 32.99 | 33.20 | 31.56 | 31.81 | 94,977 | -1.44(-4.32%) |
Apr 20, 2020 | 32.52 | 33.82 | 32.52 | 33.25 | 129,840 | +0.62(+1.90%) |
Apr 17, 2020 | 32.43 | 32.66 | 31.74 | 32.63 | 196,500 | +1.13(+3.58%) |
Apr 16, 2020 | 31.18 | 31.58 | 30.97 | 31.50 | 55,026 | +0.71(+2.30%) |
Apr 15, 2020 | 30.46 | 31.04 | 30.39 | 30.80 | 153,012 | -0.21(-0.67%) |
Apr 14, 2020 | 30.24 | 31.03 | 30.24 | 31.00 | 150,108 | +1.24(+4.18%) |
Apr 13, 2020 | 29.75 | 29.77 | 29.27 | 29.76 | 55,995 | +0.08(+0.25%) |
Apr 09, 2020 | 29.59 | 29.72 | 29.23 | 29.68 | 101,400 | +0.53(+1.81%) |
Apr 08, 2020 | 28.06 | 29.22 | 27.95 | 29.16 | 130,437 | +1.07(+3.82%) |
Apr 07, 2020 | 29.61 | 29.61 | 28.07 | 28.08 | 56,013 | -0.87(-3.01%) |
Apr 06, 2020 | 28.48 | 29.06 | 28.31 | 28.96 | 357,807 | +1.20(+4.32%) |
Apr 03, 2020 | 27.90 | 28.06 | 27.41 | 27.76 | 131,700 | -0.16(-0.58%) |
Apr 02, 2020 | 27.14 | 28.02 | 27.09 | 27.92 | 41,004 | +0.78(+2.86%) |
Apr 01, 2020 | 27.56 | 28.15 | 26.98 | 27.14 | 45,756 | -1.28(-4.49%) |
Mar 31, 2020 | 28.97 | 28.97 | 27.89 | 28.42 | 40,191 | -0.53(-1.84%) |
Mar 30, 2020 | 28.28 | 28.96 | 28.10 | 28.95 | 162,477 | +0.80(+2.84%) |
Mar 27, 2020 | 27.91 | 28.83 | 27.80 | 28.15 | 102,000 | -0.46(-1.61%) |
Mar 26, 2020 | 27.18 | 28.61 | 27.18 | 28.61 | 136,305 | +1.54(+5.70%) |
Mar 25, 2020 | 27.00 | 27.84 | 26.79 | 27.07 | 691,611 | -0.03(-0.11%) |
Mar 24, 2020 | 26.62 | 27.20 | 26.22 | 27.10 | 578,097 | +1.78(+7.02%) |
Mar 23, 2020 | 25.25 | 25.52 | 24.46 | 25.32 | 68,085 | +0.17(+0.70%) |
Mar 20, 2020 | 25.85 | 26.35 | 25.01 | 25.15 | 76,500 | -0.29(-1.14%) |
Mar 19, 2020 | 24.19 | 25.69 | 23.93 | 25.44 | 107,721 | +1.33(+5.53%) |
Mar 18, 2020 | 23.39 | 24.76 | 23.14 | 24.10 | 96,423 | -0.73(-2.94%) |
Mar 17, 2020 | 24.28 | 25.30 | 23.33 | 24.83 | 89,934 | +0.89(+3.74%) |
Mar 16, 2020 | 24.77 | 25.71 | 23.88 | 23.94 | 43,008 | -3.84(-13.84%) |
Mar 13, 2020 | 27.91 | 27.91 | 25.22 | 27.78 | 105,000 | +1.35(+5.12%) |
Mar 12, 2020 | 27.25 | 27.58 | 25.83 | 26.43 | 136,425 | -2.46(-8.50%) |
Mar 11, 2020 | 30.03 | 30.19 | 28.49 | 28.89 | 36,972 | -1.71(-5.60%) |
Mar 10, 2020 | 30.55 | 30.60 | 28.95 | 30.60 | 138,636 | +0.94(+3.16%) |
Mar 09, 2020 | 29.46 | 30.53 | 28.90 | 29.66 | 108,639 | -2.00(-6.32%) |
Mar 06, 2020 | 31.68 | 31.95 | 30.97 | 31.66 | 142,200 | -0.77(-2.38%) |
Mar 05, 2020 | 32.19 | 33.06 | 32.17 | 32.44 | 36,501 | -0.49(-1.49%) |
Mar 04, 2020 | 32.28 | 32.94 | 32.16 | 32.93 | 83,409 | +1.29(+4.08%) |
Mar 03, 2020 | 32.58 | 32.86 | 31.28 | 31.64 | 82,335 | -0.80(-2.47%) |