Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.98 | 34.06 | 33.57 | 33.77 | 397,257 | -0.23(-0.67%) |
May 28, 2020 | 34.34 | 34.34 | 33.77 | 33.99 | 372,438 | -0.01(-0.03%) |
May 27, 2020 | 34.16 | 34.32 | 33.47 | 34.00 | 318,495 | +0.45(+1.35%) |
May 26, 2020 | 33.25 | 33.71 | 33.25 | 33.55 | 366,329 | +1.44(+4.49%) |
May 22, 2020 | 32.10 | 32.20 | 31.89 | 32.11 | 139,979 | -0.03(-0.08%) |
May 21, 2020 | 32.23 | 32.44 | 31.94 | 32.13 | 320,287 | -0.17(-0.51%) |
May 20, 2020 | 32.32 | 32.34 | 32.06 | 32.30 | 323,687 | +0.36(+1.12%) |
May 19, 2020 | 32.16 | 32.31 | 31.90 | 31.94 | 400,006 | -0.29(-0.89%) |
May 18, 2020 | 31.47 | 32.39 | 31.47 | 32.23 | 891,291 | +1.66(+5.43%) |
May 15, 2020 | 30.56 | 30.60 | 30.20 | 30.57 | 344,564 | -0.23(-0.74%) |
May 14, 2020 | 30.26 | 30.82 | 29.69 | 30.80 | 385,114 | +0.10(+0.34%) |
May 13, 2020 | 31.29 | 31.29 | 30.61 | 30.69 | 430,595 | -0.71(-2.25%) |
May 12, 2020 | 32.76 | 32.76 | 31.38 | 31.40 | 271,107 | -1.42(-4.33%) |
May 11, 2020 | 32.97 | 33.19 | 32.67 | 32.82 | 202,423 | -0.39(-1.18%) |
May 08, 2020 | 32.96 | 33.26 | 32.86 | 33.22 | 239,866 | +0.75(+2.31%) |
May 07, 2020 | 32.25 | 32.78 | 32.20 | 32.47 | 227,774 | +0.59(+1.86%) |
May 06, 2020 | 32.54 | 32.55 | 31.81 | 31.87 | 195,821 | -0.60(-1.85%) |
May 05, 2020 | 32.64 | 32.88 | 32.41 | 32.48 | 313,625 | +0.16(+0.49%) |
May 04, 2020 | 32.20 | 32.37 | 31.89 | 32.32 | 390,770 | -0.14(-0.43%) |
May 01, 2020 | 32.79 | 32.90 | 32.30 | 32.46 | 680,882 | -1.13(-3.35%) |
Apr 30, 2020 | 33.68 | 33.68 | 33.16 | 33.58 | 437,950 | -0.35(-1.03%) |
Apr 29, 2020 | 33.82 | 34.26 | 33.68 | 33.93 | 394,525 | +0.79(+2.37%) |
Apr 28, 2020 | 33.35 | 33.71 | 33.05 | 33.15 | 612,794 | +0.38(+1.17%) |
Apr 27, 2020 | 32.16 | 32.87 | 32.16 | 32.76 | 399,595 | +0.98(+3.08%) |
Apr 24, 2020 | 31.81 | 31.93 | 31.43 | 31.79 | 368,620 | +0.05(+0.17%) |
Apr 23, 2020 | 32.08 | 32.27 | 31.60 | 31.73 | 417,880 | -0.11(-0.36%) |
Apr 22, 2020 | 31.99 | 32.08 | 31.68 | 31.85 | 325,841 | +0.26(+0.83%) |
Apr 21, 2020 | 31.39 | 31.79 | 31.17 | 31.58 | 331,604 | -0.59(-1.84%) |
Apr 20, 2020 | 32.77 | 32.81 | 32.18 | 32.18 | 367,134 | -1.04(-3.13%) |
Apr 17, 2020 | 33.11 | 33.31 | 32.87 | 33.22 | 497,832 | +1.07(+3.31%) |
Apr 16, 2020 | 32.70 | 32.70 | 32.02 | 32.15 | 380,775 | -0.52(-1.60%) |
Apr 15, 2020 | 32.89 | 33.04 | 32.36 | 32.68 | 338,153 | -1.20(-3.56%) |
Apr 14, 2020 | 33.89 | 34.28 | 33.73 | 33.88 | 481,904 | +0.52(+1.57%) |
Apr 13, 2020 | 34.12 | 34.19 | 33.16 | 33.36 | 581,535 | -1.00(-2.90%) |
Apr 09, 2020 | 33.46 | 34.71 | 33.46 | 34.35 | 646,288 | +1.53(+4.65%) |
Apr 08, 2020 | 31.91 | 32.97 | 31.62 | 32.82 | 509,525 | +1.23(+3.90%) |
Apr 07, 2020 | 32.10 | 32.62 | 31.38 | 31.59 | 575,319 | +0.99(+3.22%) |
Apr 06, 2020 | 29.77 | 30.74 | 29.76 | 30.61 | 821,781 | +1.89(+6.57%) |
Apr 03, 2020 | 29.00 | 29.18 | 28.35 | 28.72 | 1,281,465 | -0.66(-2.26%) |
Apr 02, 2020 | 29.50 | 29.99 | 28.94 | 29.38 | 485,510 | -0.37(-1.23%) |
Apr 01, 2020 | 30.39 | 30.39 | 29.25 | 29.75 | 1,119,637 | -1.68(-5.33%) |
Mar 31, 2020 | 31.51 | 31.79 | 30.75 | 31.43 | 927,822 | -0.31(-0.96%) |
Mar 30, 2020 | 31.57 | 31.84 | 30.77 | 31.73 | 535,770 | +0.18(+0.58%) |
Mar 27, 2020 | 30.57 | 32.19 | 30.12 | 31.55 | 1,053,855 | -0.17(-0.55%) |
Mar 26, 2020 | 30.33 | 31.90 | 29.99 | 31.72 | 682,426 | +1.49(+4.94%) |
Mar 25, 2020 | 29.10 | 31.31 | 28.90 | 30.23 | 1,129,286 | +1.66(+5.81%) |
Mar 24, 2020 | 27.86 | 28.75 | 27.58 | 28.57 | 704,896 | +2.28(+8.67%) |
Mar 23, 2020 | 26.91 | 26.96 | 25.64 | 26.29 | 984,567 | -0.44(-1.64%) |
Mar 20, 2020 | 27.42 | 28.74 | 26.66 | 26.73 | 810,532 | -0.58(-2.12%) |
Mar 19, 2020 | 27.03 | 28.32 | 26.39 | 27.31 | 1,558,982 | -0.52(-1.87%) |
Mar 18, 2020 | 28.79 | 29.65 | 26.99 | 27.83 | 740,772 | -3.11(-10.04%) |
Mar 17, 2020 | 30.37 | 31.35 | 29.57 | 30.94 | 802,963 | +0.80(+2.67%) |
Mar 16, 2020 | 31.99 | 32.71 | 29.90 | 30.13 | 685,376 | -5.16(-14.63%) |
Mar 13, 2020 | 35.33 | 35.57 | 33.40 | 35.30 | 645,235 | +1.14(+3.34%) |
Mar 12, 2020 | 35.50 | 35.82 | 33.32 | 34.15 | 665,242 | -3.85(-10.13%) |
Mar 11, 2020 | 39.49 | 39.49 | 37.84 | 38.00 | 1,135,387 | -1.96(-4.91%) |
Mar 10, 2020 | 39.94 | 40.08 | 38.65 | 39.97 | 527,999 | +0.89(+2.28%) |
Mar 09, 2020 | 39.45 | 40.65 | 39.04 | 39.08 | 383,978 | -2.98(-7.10%) |
Mar 06, 2020 | 42.07 | 42.16 | 41.18 | 42.06 | 199,743 | -0.75(-1.76%) |
Mar 05, 2020 | 42.83 | 43.24 | 42.45 | 42.81 | 207,641 | -0.60(-1.37%) |
Mar 04, 2020 | 42.78 | 43.41 | 42.71 | 43.41 | 530,569 | +1.25(+2.98%) |
Mar 03, 2020 | 42.32 | 43.07 | 41.98 | 42.16 | 554,030 | +0.12(+0.29%) |