Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.26 | 36.73 | 35.26 | 36.73 | 9,200 | +1.60(+4.55%) |
May 28, 2020 | 35.41 | 35.92 | 34.95 | 35.13 | 12,574 | -0.23(-0.65%) |
May 27, 2020 | 35.48 | 35.48 | 33.78 | 35.36 | 37,879 | -0.18(-0.51%) |
May 26, 2020 | 37.00 | 37.00 | 35.46 | 35.54 | 41,952 | -0.53(-1.47%) |
May 22, 2020 | 35.53 | 36.07 | 35.51 | 36.07 | 46,100 | +0.61(+1.72%) |
May 21, 2020 | 35.67 | 35.67 | 34.93 | 35.46 | 31,045 | -0.11(-0.30%) |
May 20, 2020 | 35.43 | 35.82 | 35.17 | 35.57 | 15,064 | +0.62(+1.78%) |
May 19, 2020 | 34.61 | 35.43 | 34.61 | 34.95 | 31,426 | +0.12(+0.33%) |
May 18, 2020 | 34.80 | 35.50 | 34.66 | 34.83 | 45,432 | +1.00(+2.96%) |
May 15, 2020 | 33.03 | 33.84 | 33.03 | 33.83 | 5,200 | +0.59(+1.78%) |
May 14, 2020 | 32.55 | 33.28 | 32.33 | 33.24 | 8,159 | +0.26(+0.79%) |
May 13, 2020 | 33.43 | 33.77 | 32.20 | 32.97 | 30,220 | -0.31(-0.92%) |
May 12, 2020 | 33.93 | 34.45 | 33.28 | 33.28 | 13,730 | -0.62(-1.82%) |
May 11, 2020 | 32.95 | 34.04 | 32.95 | 33.90 | 21,573 | +0.67(+2.01%) |
May 08, 2020 | 32.85 | 33.33 | 32.68 | 33.23 | 40,500 | +0.87(+2.69%) |
May 07, 2020 | 31.69 | 32.57 | 31.69 | 32.36 | 31,658 | +1.29(+4.15%) |
May 06, 2020 | 30.94 | 31.26 | 30.85 | 31.07 | 7,917 | +0.48(+1.57%) |
May 05, 2020 | 30.77 | 30.94 | 30.49 | 30.59 | 12,961 | +0.36(+1.20%) |
May 04, 2020 | 29.59 | 30.27 | 29.59 | 30.23 | 6,906 | +0.34(+1.13%) |
May 01, 2020 | 30.45 | 30.45 | 29.63 | 29.89 | 3,900 | -0.97(-3.15%) |
Apr 30, 2020 | 31.05 | 31.30 | 30.86 | 30.86 | 4,052 | -0.51(-1.63%) |
Apr 29, 2020 | 31.02 | 31.58 | 30.77 | 31.37 | 8,863 | +0.97(+3.20%) |
Apr 28, 2020 | 31.30 | 31.45 | 30.17 | 30.40 | 5,509 | -0.27(-0.88%) |
Apr 27, 2020 | 30.33 | 30.90 | 30.33 | 30.67 | 23,119 | +0.56(+1.86%) |
Apr 24, 2020 | 29.80 | 30.11 | 29.68 | 30.11 | 4,100 | +0.54(+1.83%) |
Apr 23, 2020 | 29.68 | 30.00 | 29.49 | 29.57 | 6,862 | -0.11(-0.36%) |
Apr 22, 2020 | 29.55 | 29.70 | 29.32 | 29.68 | 7,467 | +0.82(+2.85%) |
Apr 21, 2020 | 29.51 | 29.65 | 28.40 | 28.85 | 3,828 | -1.04(-3.48%) |
Apr 20, 2020 | 28.66 | 30.31 | 28.66 | 29.89 | 6,711 | +0.59(+2.01%) |
Apr 17, 2020 | 29.10 | 29.31 | 28.89 | 29.31 | 10,500 | +0.87(+3.04%) |
Apr 16, 2020 | 28.53 | 28.76 | 28.23 | 28.44 | 6,110 | -0.01(-0.04%) |
Apr 15, 2020 | 27.99 | 28.45 | 27.42 | 28.45 | 4,151 | +0.12(+0.42%) |
Apr 14, 2020 | 28.22 | 28.38 | 28.01 | 28.33 | 7,800 | +0.97(+3.55%) |
Apr 13, 2020 | 27.17 | 27.44 | 26.77 | 27.36 | 8,889 | +0.15(+0.55%) |
Apr 09, 2020 | 26.99 | 27.77 | 26.99 | 27.21 | 13,800 | +0.50(+1.87%) |
Apr 08, 2020 | 26.28 | 26.75 | 25.84 | 26.71 | 13,200 | +0.94(+3.65%) |
Apr 07, 2020 | 26.61 | 26.71 | 25.77 | 25.77 | 8,933 | -0.10(-0.39%) |
Apr 06, 2020 | 24.82 | 25.90 | 24.82 | 25.87 | 17,996 | +1.85(+7.68%) |
Apr 03, 2020 | 24.42 | 24.65 | 23.68 | 24.02 | 6,300 | -0.47(-1.92%) |
Apr 02, 2020 | 24.94 | 25.27 | 24.20 | 24.50 | 9,488 | -0.82(-3.26%) |
Apr 01, 2020 | 25.18 | 25.93 | 25.07 | 25.32 | 7,765 | -1.02(-3.87%) |
Mar 31, 2020 | 26.63 | 27.12 | 26.20 | 26.34 | 5,379 | -0.28(-1.05%) |
Mar 30, 2020 | 26.30 | 26.76 | 26.25 | 26.62 | 12,826 | +0.30(+1.14%) |
Mar 27, 2020 | 26.18 | 26.68 | 25.77 | 26.32 | 14,700 | -0.71(-2.63%) |
Mar 26, 2020 | 26.40 | 27.06 | 26.40 | 27.03 | 20,474 | +1.38(+5.38%) |
Mar 25, 2020 | 25.73 | 26.77 | 25.55 | 25.65 | 8,645 | +0.27(+1.06%) |
Mar 24, 2020 | 24.46 | 25.45 | 24.46 | 25.38 | 13,128 | +1.99(+8.51%) |
Mar 23, 2020 | 23.25 | 23.69 | 22.50 | 23.39 | 29,651 | -0.02(-0.09%) |
Mar 20, 2020 | 23.48 | 24.67 | 23.18 | 23.41 | 17,900 | +0.17(+0.74%) |
Mar 19, 2020 | 21.42 | 23.65 | 21.42 | 23.24 | 13,389 | +1.68(+7.79%) |
Mar 18, 2020 | 21.49 | 22.26 | 20.31 | 21.56 | 25,823 | -1.47(-6.37%) |
Mar 17, 2020 | 22.71 | 23.62 | 21.44 | 23.02 | 34,981 | +0.69(+3.08%) |
Mar 16, 2020 | 21.96 | 23.48 | 21.54 | 22.34 | 23,339 | -3.12(-12.26%) |
Mar 13, 2020 | 24.99 | 25.46 | 23.57 | 25.46 | 28,680 | +1.47(+6.11%) |
Mar 12, 2020 | 23.97 | 25.07 | 23.70 | 23.99 | 31,061 | -2.91(-10.82%) |
Mar 11, 2020 | 27.97 | 28.01 | 26.52 | 26.90 | 13,704 | -1.85(-6.45%) |
Mar 10, 2020 | 28.63 | 28.76 | 27.24 | 28.76 | 19,011 | +1.30(+4.72%) |
Mar 09, 2020 | 27.64 | 28.93 | 27.24 | 27.46 | 51,067 | -3.07(-10.06%) |
Mar 06, 2020 | 30.73 | 31.01 | 29.90 | 30.53 | 28,881 | -1.02(-3.22%) |
Mar 05, 2020 | 32.09 | 32.24 | 31.44 | 31.55 | 10,036 | -0.88(-2.72%) |
Mar 04, 2020 | 32.18 | 32.43 | 31.66 | 32.43 | 21,763 | +1.00(+3.19%) |
Mar 03, 2020 | 32.07 | 32.21 | 31.13 | 31.43 | 18,300 | -0.65(-2.02%) |