Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.67 | 36.01 | 35.40 | 36.01 | 19,500 | +0.54(+1.52%) |
May 28, 2020 | 35.56 | 36.09 | 35.39 | 35.47 | 47,802 | -0.09(-0.25%) |
May 27, 2020 | 35.45 | 35.56 | 34.58 | 35.56 | 28,789 | +0.09(+0.25%) |
May 26, 2020 | 36.39 | 36.39 | 35.44 | 35.47 | 33,719 | -0.09(-0.25%) |
May 22, 2020 | 35.45 | 35.57 | 35.29 | 35.56 | 11,600 | +0.16(+0.45%) |
May 21, 2020 | 35.90 | 35.93 | 35.37 | 35.40 | 48,920 | -0.35(-0.98%) |
May 20, 2020 | 35.56 | 35.79 | 35.45 | 35.75 | 39,321 | +0.77(+2.20%) |
May 19, 2020 | 35.17 | 35.46 | 34.98 | 34.98 | 31,337 | -0.06(-0.17%) |
May 18, 2020 | 34.76 | 35.20 | 34.76 | 35.04 | 38,497 | +0.63(+1.83%) |
May 15, 2020 | 33.51 | 34.41 | 33.51 | 34.41 | 21,500 | +0.29(+0.85%) |
May 14, 2020 | 33.58 | 34.12 | 33.19 | 34.12 | 28,300 | +0.36(+1.07%) |
May 13, 2020 | 34.46 | 34.55 | 33.33 | 33.76 | 69,758 | -0.55(-1.60%) |
May 12, 2020 | 35.33 | 35.33 | 34.31 | 34.31 | 37,450 | -0.69(-1.97%) |
May 11, 2020 | 34.59 | 35.17 | 34.50 | 35.00 | 40,198 | +0.33(+0.95%) |
May 08, 2020 | 34.66 | 34.69 | 34.39 | 34.67 | 21,000 | +0.37(+1.08%) |
May 07, 2020 | 34.11 | 34.41 | 34.10 | 34.30 | 30,674 | +0.55(+1.63%) |
May 06, 2020 | 33.84 | 34.04 | 33.59 | 33.75 | 35,422 | +0.24(+0.72%) |
May 05, 2020 | 33.71 | 33.89 | 33.20 | 33.51 | 39,053 | +0.46(+1.39%) |
May 04, 2020 | 32.55 | 33.05 | 32.21 | 33.05 | 37,531 | +0.46(+1.41%) |
May 01, 2020 | 32.83 | 33.15 | 32.48 | 32.59 | 35,300 | -1.01(-3.01%) |
Apr 30, 2020 | 33.79 | 33.79 | 33.32 | 33.60 | 42,101 | +0.11(+0.33%) |
Apr 29, 2020 | 33.06 | 33.63 | 32.83 | 33.49 | 29,337 | +1.37(+4.27%) |
Apr 28, 2020 | 33.17 | 33.17 | 32.10 | 32.12 | 44,859 | -0.53(-1.62%) |
Apr 27, 2020 | 33.04 | 33.04 | 32.57 | 32.65 | 21,985 | +0.21(+0.65%) |
Apr 24, 2020 | 31.96 | 32.44 | 31.85 | 32.44 | 23,400 | +0.49(+1.53%) |
Apr 23, 2020 | 32.31 | 32.45 | 31.86 | 31.95 | 40,471 | -0.01(-0.03%) |
Apr 22, 2020 | 32.02 | 32.25 | 31.10 | 31.96 | 30,629 | +1.03(+3.33%) |
Apr 21, 2020 | 31.97 | 31.97 | 30.70 | 30.93 | 38,098 | -1.25(-3.88%) |
Apr 20, 2020 | 32.47 | 32.61 | 32.16 | 32.18 | 24,635 | -0.29(-0.89%) |
Apr 17, 2020 | 32.85 | 32.85 | 32.09 | 32.47 | 30,600 | +0.38(+1.18%) |
Apr 16, 2020 | 32.05 | 32.23 | 31.65 | 32.09 | 24,873 | +0.34(+1.07%) |
Apr 15, 2020 | 31.81 | 31.90 | 31.38 | 31.75 | 83,142 | -0.43(-1.34%) |
Apr 14, 2020 | 31.86 | 32.23 | 31.56 | 32.18 | 27,480 | +1.26(+4.08%) |
Apr 13, 2020 | 30.85 | 30.93 | 30.36 | 30.92 | 26,127 | +0.17(+0.55%) |
Apr 09, 2020 | 30.82 | 31.10 | 30.52 | 30.75 | 45,600 | +0.17(+0.56%) |
Apr 08, 2020 | 30.33 | 30.65 | 30.00 | 30.58 | 16,211 | +0.80(+2.69%) |
Apr 07, 2020 | 31.04 | 31.04 | 29.78 | 29.78 | 38,673 | -0.20(-0.67%) |
Apr 06, 2020 | 28.68 | 30.07 | 28.68 | 29.98 | 38,021 | +2.20(+7.92%) |
Apr 03, 2020 | 28.33 | 28.35 | 27.48 | 27.78 | 11,200 | -0.44(-1.56%) |
Apr 02, 2020 | 27.93 | 28.22 | 27.64 | 28.22 | 11,344 | +0.43(+1.54%) |
Apr 01, 2020 | 28.00 | 28.57 | 27.68 | 27.79 | 25,326 | -1.26(-4.33%) |
Mar 31, 2020 | 29.56 | 29.96 | 28.98 | 29.05 | 47,353 | -0.46(-1.56%) |
Mar 30, 2020 | 28.94 | 29.51 | 28.65 | 29.51 | 70,991 | +1.22(+4.31%) |
Mar 27, 2020 | 28.80 | 29.17 | 28.27 | 28.29 | 23,200 | -1.09(-3.71%) |
Mar 26, 2020 | 28.45 | 30.17 | 28.28 | 29.38 | 79,524 | +1.58(+5.68%) |
Mar 25, 2020 | 28.42 | 29.07 | 26.96 | 27.80 | 76,515 | -0.30(-1.07%) |
Mar 24, 2020 | 27.41 | 28.16 | 27.28 | 28.10 | 60,353 | +2.12(+8.16%) |
Mar 23, 2020 | 26.03 | 26.31 | 25.10 | 25.98 | 36,370 | -0.05(-0.21%) |
Mar 20, 2020 | 27.63 | 27.84 | 26.04 | 26.04 | 39,800 | -1.03(-3.81%) |
Mar 19, 2020 | 26.35 | 27.85 | 26.00 | 27.07 | 46,730 | +0.28(+1.03%) |
Mar 18, 2020 | 25.70 | 26.86 | 25.25 | 26.79 | 24,015 | -0.64(-2.33%) |
Mar 17, 2020 | 26.23 | 27.67 | 25.67 | 27.43 | 49,476 | +1.73(+6.73%) |
Mar 16, 2020 | 27.01 | 29.64 | 25.70 | 25.70 | 43,971 | -3.93(-13.26%) |
Mar 13, 2020 | 28.75 | 29.64 | 27.18 | 29.63 | 36,100 | +2.63(+9.75%) |
Mar 12, 2020 | 28.63 | 29.00 | 27.00 | 27.00 | 52,792 | -2.79(-9.36%) |
Mar 11, 2020 | 30.37 | 30.49 | 29.32 | 29.79 | 26,576 | -1.30(-4.18%) |
Mar 10, 2020 | 30.45 | 31.09 | 29.67 | 31.09 | 15,996 | +1.59(+5.38%) |
Mar 09, 2020 | 30.51 | 30.82 | 29.04 | 29.50 | 36,976 | -2.29(-7.20%) |
Mar 06, 2020 | 31.10 | 31.81 | 30.97 | 31.79 | 31,500 | -0.59(-1.82%) |
Mar 05, 2020 | 32.68 | 33.14 | 32.36 | 32.38 | 29,101 | -1.08(-3.24%) |
Mar 04, 2020 | 32.98 | 33.46 | 32.62 | 33.46 | 21,871 | +1.22(+3.78%) |
Mar 03, 2020 | 33.43 | 33.60 | 31.93 | 32.24 | 45,695 | -1.13(-3.40%) |