Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.24 | 37.60 | 37.03 | 37.56 | 267,942 | +0.57(+1.54%) |
May 28, 2020 | 36.96 | 37.38 | 36.95 | 36.99 | 199,013 | +0.93(+2.57%) |
May 27, 2020 | 35.62 | 36.07 | 35.42 | 36.07 | 278,429 | -0.36(-0.98%) |
May 26, 2020 | 36.76 | 36.81 | 36.32 | 36.42 | 180,380 | +0.16(+0.44%) |
May 22, 2020 | 36.26 | 36.51 | 36.14 | 36.26 | 257,831 | +0.17(+0.47%) |
May 21, 2020 | 36.77 | 36.77 | 36.01 | 36.09 | 206,688 | -0.39(-1.07%) |
May 20, 2020 | 36.82 | 36.85 | 36.32 | 36.49 | 324,372 | +1.12(+3.17%) |
May 19, 2020 | 35.58 | 35.90 | 35.34 | 35.36 | 212,122 | -0.32(-0.90%) |
May 18, 2020 | 35.31 | 35.83 | 35.26 | 35.68 | 225,809 | +0.71(+2.04%) |
May 15, 2020 | 34.65 | 34.99 | 34.65 | 34.97 | 172,112 | -0.23(-0.66%) |
May 14, 2020 | 35.38 | 35.46 | 34.79 | 35.20 | 317,965 | +0.37(+1.07%) |
May 13, 2020 | 35.29 | 35.40 | 34.63 | 34.83 | 286,641 | +0.08(+0.23%) |
May 12, 2020 | 35.35 | 35.43 | 34.75 | 34.75 | 208,498 | -0.69(-1.93%) |
May 11, 2020 | 35.02 | 35.63 | 34.96 | 35.44 | 534,687 | +0.73(+2.10%) |
May 08, 2020 | 34.54 | 34.84 | 34.36 | 34.71 | 228,958 | +0.62(+1.83%) |
May 07, 2020 | 34.31 | 34.38 | 33.95 | 34.08 | 165,631 | -0.55(-1.59%) |
May 06, 2020 | 34.85 | 35.29 | 34.63 | 34.63 | 323,355 | +0.19(+0.54%) |
May 05, 2020 | 34.34 | 34.56 | 34.28 | 34.45 | 164,882 | +0.53(+1.55%) |
May 04, 2020 | 34.06 | 34.11 | 33.71 | 33.92 | 225,860 | -0.29(-0.86%) |
May 01, 2020 | 34.46 | 34.76 | 34.12 | 34.22 | 432,977 | -0.55(-1.59%) |
Apr 30, 2020 | 35.03 | 35.11 | 34.63 | 34.77 | 229,264 | +0.00(+0.00%) |
Apr 29, 2020 | 34.67 | 34.96 | 34.41 | 34.77 | 289,926 | +0.57(+1.67%) |
Apr 28, 2020 | 34.74 | 34.78 | 34.19 | 34.20 | 293,705 | -0.58(-1.66%) |
Apr 27, 2020 | 34.38 | 34.90 | 34.38 | 34.78 | 299,069 | +1.06(+3.14%) |
Apr 24, 2020 | 33.44 | 33.83 | 33.26 | 33.72 | 322,317 | +0.61(+1.86%) |
Apr 23, 2020 | 33.42 | 33.69 | 33.04 | 33.10 | 311,621 | +0.40(+1.22%) |
Apr 22, 2020 | 32.56 | 32.79 | 32.40 | 32.70 | 246,826 | +0.53(+1.66%) |
Apr 21, 2020 | 32.24 | 32.45 | 32.11 | 32.17 | 400,365 | -0.26(-0.80%) |
Apr 20, 2020 | 32.06 | 32.76 | 31.97 | 32.43 | 412,229 | +0.83(+2.62%) |
Apr 17, 2020 | 31.77 | 31.77 | 31.26 | 31.60 | 287,939 | +0.39(+1.25%) |
Apr 16, 2020 | 31.45 | 31.52 | 30.93 | 31.21 | 243,652 | +0.81(+2.66%) |
Apr 15, 2020 | 30.38 | 30.55 | 30.25 | 30.40 | 263,700 | -1.04(-3.31%) |
Apr 14, 2020 | 31.15 | 31.51 | 31.02 | 31.44 | 232,870 | +0.51(+1.64%) |
Apr 13, 2020 | 31.16 | 31.16 | 30.54 | 30.93 | 213,686 | +0.03(+0.09%) |
Apr 09, 2020 | 30.60 | 31.10 | 30.32 | 30.90 | 334,562 | +0.41(+1.34%) |
Apr 08, 2020 | 30.09 | 30.62 | 29.66 | 30.50 | 559,007 | +0.39(+1.30%) |
Apr 07, 2020 | 30.50 | 30.66 | 30.08 | 30.10 | 445,211 | +0.21(+0.71%) |
Apr 06, 2020 | 29.62 | 30.08 | 29.42 | 29.89 | 414,891 | +1.17(+4.06%) |
Apr 03, 2020 | 28.91 | 29.08 | 28.55 | 28.72 | 420,282 | -0.05(-0.19%) |
Apr 02, 2020 | 28.02 | 28.87 | 27.84 | 28.78 | 512,100 | -0.12(-0.43%) |
Apr 01, 2020 | 28.52 | 29.61 | 28.51 | 28.90 | 673,642 | -0.29(-1.01%) |
Mar 31, 2020 | 29.00 | 29.49 | 28.88 | 29.20 | 275,398 | +0.13(+0.46%) |
Mar 30, 2020 | 28.72 | 29.12 | 28.33 | 29.06 | 367,298 | +0.44(+1.52%) |
Mar 27, 2020 | 27.85 | 29.01 | 27.82 | 28.63 | 537,008 | +0.09(+0.31%) |
Mar 26, 2020 | 27.82 | 28.57 | 27.82 | 28.54 | 738,911 | +1.28(+4.70%) |
Mar 25, 2020 | 26.88 | 27.31 | 26.20 | 27.26 | 3,398,334 | +0.37(+1.36%) |
Mar 24, 2020 | 27.38 | 27.46 | 26.45 | 26.89 | 1,010,699 | +0.12(+0.47%) |
Mar 23, 2020 | 26.57 | 27.28 | 26.29 | 26.77 | 729,057 | +0.77(+2.94%) |
Mar 20, 2020 | 27.01 | 27.15 | 25.96 | 26.00 | 528,919 | -1.80(-6.47%) |
Mar 19, 2020 | 28.01 | 28.31 | 27.68 | 27.80 | 581,403 | -1.32(-4.52%) |
Mar 18, 2020 | 28.22 | 29.12 | 27.86 | 29.12 | 578,732 | -1.06(-3.51%) |
Mar 17, 2020 | 28.96 | 30.42 | 28.38 | 30.17 | 496,920 | +2.22(+7.93%) |
Mar 16, 2020 | 27.10 | 29.06 | 27.10 | 27.96 | 491,921 | -2.47(-8.10%) |
Mar 13, 2020 | 30.50 | 30.56 | 28.29 | 30.42 | 503,192 | +1.40(+4.81%) |
Mar 12, 2020 | 29.71 | 30.07 | 28.64 | 29.03 | 522,832 | -2.51(-7.96%) |
Mar 11, 2020 | 32.54 | 32.63 | 31.23 | 31.54 | 362,170 | -2.18(-6.47%) |
Mar 10, 2020 | 33.74 | 33.76 | 32.71 | 33.72 | 361,412 | +0.64(+1.94%) |
Mar 09, 2020 | 33.01 | 33.79 | 32.92 | 33.08 | 409,313 | -1.79(-5.13%) |
Mar 06, 2020 | 34.33 | 34.91 | 34.26 | 34.87 | 426,461 | +0.17(+0.49%) |
Mar 05, 2020 | 34.66 | 35.02 | 34.45 | 34.70 | 482,841 | -0.69(-1.94%) |
Mar 04, 2020 | 35.27 | 35.38 | 34.77 | 35.38 | 736,581 | +0.84(+2.42%) |
Mar 03, 2020 | 35.18 | 35.84 | 34.40 | 34.55 | 554,944 | -1.15(-3.22%) |