Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.56 | 36.56 | 36.51 | 36.55 | 16,425 | +0.06(+0.16%) |
May 28, 2020 | 36.49 | 36.51 | 36.47 | 36.49 | 76,445 | +0.04(+0.10%) |
May 27, 2020 | 36.47 | 36.48 | 36.44 | 36.45 | 142,153 | +0.05(+0.13%) |
May 26, 2020 | 36.45 | 36.47 | 36.39 | 36.41 | 16,122 | -0.01(-0.03%) |
May 22, 2020 | 36.41 | 36.44 | 36.41 | 36.42 | 32,961 | -0.00(-0.00%) |
May 21, 2020 | 36.40 | 36.43 | 36.38 | 36.42 | 25,999 | +0.02(+0.07%) |
May 20, 2020 | 36.43 | 36.44 | 36.37 | 36.39 | 25,515 | +0.00(+0.01%) |
May 19, 2020 | 36.37 | 36.45 | 36.35 | 36.39 | 542,693 | +0.06(+0.18%) |
May 18, 2020 | 36.35 | 36.40 | 36.33 | 36.33 | 26,781 | -0.06(-0.17%) |
May 15, 2020 | 36.37 | 36.40 | 36.34 | 36.39 | 46,868 | +0.02(+0.07%) |
May 14, 2020 | 36.38 | 36.38 | 36.32 | 36.36 | 29,007 | +0.00(+0.00%) |
May 13, 2020 | 36.26 | 36.37 | 36.26 | 36.36 | 29,309 | +0.07(+0.21%) |
May 12, 2020 | 36.29 | 36.29 | 36.26 | 36.29 | 35,963 | +0.03(+0.07%) |
May 11, 2020 | 36.24 | 36.28 | 36.23 | 36.26 | 14,143 | +0.04(+0.10%) |
May 08, 2020 | 36.23 | 36.25 | 36.20 | 36.23 | 10,293 | -0.01(-0.03%) |
May 07, 2020 | 36.24 | 36.24 | 36.18 | 36.24 | 19,176 | +0.06(+0.18%) |
May 06, 2020 | 36.22 | 36.22 | 36.16 | 36.17 | 63,389 | -0.04(-0.10%) |
May 05, 2020 | 36.19 | 36.21 | 36.14 | 36.21 | 23,307 | +0.04(+0.10%) |
May 04, 2020 | 36.15 | 36.18 | 36.15 | 36.17 | 31,994 | +0.00(+0.01%) |
May 01, 2020 | 36.20 | 36.20 | 36.15 | 36.17 | 53,219 | +0.02(+0.06%) |
Apr 30, 2020 | 36.14 | 36.15 | 36.13 | 36.15 | 30,427 | -0.03(-0.08%) |
Apr 29, 2020 | 36.18 | 36.18 | 36.15 | 36.18 | 18,956 | +0.05(+0.13%) |
Apr 28, 2020 | 36.09 | 36.15 | 36.09 | 36.13 | 19,373 | +0.09(+0.24%) |
Apr 27, 2020 | 36.14 | 36.17 | 36.01 | 36.04 | 120,652 | -0.06(-0.17%) |
Apr 24, 2020 | 36.12 | 36.14 | 36.10 | 36.11 | 14,804 | +0.01(+0.01%) |
Apr 23, 2020 | 36.14 | 36.18 | 36.08 | 36.10 | 30,214 | -0.01(-0.03%) |
Apr 22, 2020 | 36.11 | 36.14 | 36.07 | 36.11 | 74,067 | +0.01(+0.02%) |
Apr 21, 2020 | 36.16 | 36.16 | 36.09 | 36.11 | 57,993 | -0.01(-0.04%) |
Apr 20, 2020 | 36.08 | 36.16 | 36.08 | 36.12 | 49,947 | +0.05(+0.13%) |
Apr 17, 2020 | 36.08 | 36.11 | 35.58 | 36.08 | 200,129 | +0.02(+0.05%) |
Apr 16, 2020 | 36.06 | 36.08 | 36.05 | 36.06 | 25,172 | +0.01(+0.03%) |
Apr 15, 2020 | 36.09 | 36.10 | 36.04 | 36.05 | 18,577 | +0.00(+0.00%) |
Apr 14, 2020 | 36.06 | 36.06 | 35.97 | 36.05 | 58,744 | +0.14(+0.38%) |
Apr 13, 2020 | 36.04 | 36.04 | 35.84 | 35.91 | 115,714 | +0.04(+0.10%) |
Apr 09, 2020 | 35.83 | 35.91 | 35.78 | 35.87 | 141,241 | +0.09(+0.24%) |
Apr 08, 2020 | 35.76 | 35.83 | 35.74 | 35.79 | 43,408 | +0.05(+0.14%) |
Apr 07, 2020 | 35.79 | 35.79 | 35.70 | 35.74 | 75,903 | -0.02(-0.05%) |
Apr 06, 2020 | 35.71 | 35.86 | 35.70 | 35.76 | 24,650 | +0.10(+0.28%) |
Apr 03, 2020 | 35.65 | 35.73 | 35.58 | 35.66 | 35,200 | +0.01(+0.03%) |
Apr 02, 2020 | 35.63 | 35.65 | 35.23 | 35.65 | 50,396 | +0.08(+0.22%) |
Apr 01, 2020 | 35.69 | 35.69 | 35.51 | 35.57 | 38,304 | +0.11(+0.31%) |
Mar 31, 2020 | 35.45 | 35.66 | 35.25 | 35.46 | 119,509 | -0.09(-0.25%) |
Mar 30, 2020 | 35.37 | 35.60 | 35.07 | 35.55 | 31,600 | +0.28(+0.81%) |
Mar 27, 2020 | 34.99 | 35.30 | 34.99 | 35.26 | 125,223 | +0.25(+0.72%) |
Mar 26, 2020 | 34.56 | 35.01 | 34.56 | 35.01 | 116,651 | +0.46(+1.34%) |
Mar 25, 2020 | 34.44 | 34.60 | 34.44 | 34.55 | 64,616 | -0.08(-0.24%) |
Mar 24, 2020 | 34.59 | 34.72 | 34.54 | 34.63 | 44,853 | -0.13(-0.37%) |
Mar 23, 2020 | 34.87 | 35.06 | 34.69 | 34.76 | 203,835 | -0.37(-1.06%) |
Mar 20, 2020 | 35.37 | 35.66 | 34.84 | 35.13 | 200,137 | -0.72(-2.01%) |
Mar 19, 2020 | 36.10 | 36.10 | 35.48 | 35.85 | 127,559 | -0.09(-0.24%) |
Mar 18, 2020 | 35.84 | 36.05 | 35.84 | 35.94 | 193,242 | -0.22(-0.62%) |
Mar 17, 2020 | 35.97 | 36.16 | 35.97 | 36.16 | 178,792 | +0.02(+0.05%) |
Mar 16, 2020 | 36.07 | 36.29 | 35.96 | 36.14 | 673,371 | -0.09(-0.25%) |
Mar 13, 2020 | 36.24 | 36.41 | 36.17 | 36.23 | 160,923 | -0.02(-0.05%) |
Mar 12, 2020 | 36.64 | 36.87 | 36.06 | 36.25 | 878,096 | -0.37(-1.02%) |
Mar 11, 2020 | 36.70 | 36.72 | 36.62 | 36.62 | 318,302 | -0.11(-0.30%) |
Mar 10, 2020 | 36.73 | 36.77 | 36.72 | 36.73 | 62,114 | -0.05(-0.13%) |
Mar 09, 2020 | 36.78 | 36.87 | 36.69 | 36.78 | 219,159 | -0.04(-0.11%) |
Mar 06, 2020 | 36.82 | 36.82 | 36.80 | 36.82 | 72,387 | -0.01(-0.02%) |
Mar 05, 2020 | 36.81 | 36.83 | 36.80 | 36.83 | 50,299 | +0.02(+0.06%) |
Mar 04, 2020 | 36.79 | 36.82 | 36.79 | 36.81 | 172,032 | -0.02(-0.05%) |
Mar 03, 2020 | 36.79 | 36.82 | 36.79 | 36.82 | 55,826 | +0.02(+0.05%) |