Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.79 | 36.02 | 35.43 | 36.02 | 74,837 | +0.18(+0.50%) |
May 28, 2020 | 36.07 | 36.26 | 35.77 | 35.84 | 30,126 | -0.07(-0.18%) |
May 27, 2020 | 35.77 | 35.92 | 35.11 | 35.90 | 149,776 | +0.63(+1.79%) |
May 26, 2020 | 35.56 | 35.56 | 35.25 | 35.27 | 21,547 | +0.60(+1.74%) |
May 22, 2020 | 34.57 | 34.67 | 34.41 | 34.67 | 32,118 | +0.06(+0.16%) |
May 21, 2020 | 34.78 | 34.88 | 34.45 | 34.61 | 32,433 | -0.19(-0.54%) |
May 20, 2020 | 34.69 | 34.95 | 34.69 | 34.80 | 46,873 | +0.58(+1.68%) |
May 19, 2020 | 34.55 | 34.74 | 34.23 | 34.23 | 121,386 | -0.36(-1.04%) |
May 18, 2020 | 34.17 | 34.76 | 34.17 | 34.58 | 28,709 | +1.19(+3.56%) |
May 15, 2020 | 33.03 | 33.40 | 32.87 | 33.40 | 119,040 | +0.15(+0.45%) |
May 14, 2020 | 32.45 | 33.25 | 32.15 | 33.24 | 82,177 | +0.41(+1.24%) |
May 13, 2020 | 33.46 | 33.46 | 32.51 | 32.84 | 99,296 | -0.71(-2.11%) |
May 12, 2020 | 34.44 | 34.45 | 33.55 | 33.55 | 72,812 | -0.75(-2.17%) |
May 11, 2020 | 34.12 | 34.46 | 33.98 | 34.29 | 189,424 | -0.08(-0.25%) |
May 08, 2020 | 34.08 | 34.39 | 34.02 | 34.38 | 61,057 | +0.69(+2.04%) |
May 07, 2020 | 33.68 | 33.97 | 33.66 | 33.69 | 143,894 | +0.42(+1.25%) |
May 06, 2020 | 33.74 | 33.82 | 33.27 | 33.27 | 29,780 | -0.25(-0.76%) |
May 05, 2020 | 33.63 | 33.88 | 33.47 | 33.53 | 184,590 | +0.30(+0.91%) |
May 04, 2020 | 32.83 | 33.23 | 32.70 | 33.23 | 53,245 | +0.08(+0.23%) |
May 01, 2020 | 33.41 | 33.44 | 32.97 | 33.15 | 157,095 | -0.99(-2.90%) |
Apr 30, 2020 | 34.47 | 34.47 | 33.96 | 34.14 | 194,520 | -0.49(-1.42%) |
Apr 29, 2020 | 34.40 | 34.83 | 34.29 | 34.63 | 91,934 | +0.97(+2.89%) |
Apr 28, 2020 | 34.19 | 34.29 | 33.66 | 33.66 | 144,014 | -0.10(-0.31%) |
Apr 27, 2020 | 33.40 | 33.85 | 33.30 | 33.76 | 73,474 | +0.76(+2.32%) |
Apr 24, 2020 | 32.82 | 33.20 | 32.59 | 33.00 | 93,387 | +0.35(+1.07%) |
Apr 23, 2020 | 32.72 | 33.14 | 32.63 | 32.65 | 106,780 | +0.10(+0.32%) |
Apr 22, 2020 | 32.53 | 32.74 | 32.33 | 32.55 | 65,041 | +0.61(+1.92%) |
Apr 21, 2020 | 32.24 | 32.38 | 31.79 | 31.93 | 82,771 | -0.96(-2.93%) |
Apr 20, 2020 | 33.07 | 33.43 | 32.86 | 32.90 | 424,712 | -0.61(-1.83%) |
Apr 17, 2020 | 33.34 | 33.54 | 33.04 | 33.51 | 59,361 | +0.93(+2.87%) |
Apr 16, 2020 | 32.66 | 32.66 | 32.16 | 32.57 | 92,586 | +0.19(+0.58%) |
Apr 15, 2020 | 32.50 | 32.67 | 32.19 | 32.39 | 290,246 | -0.85(-2.55%) |
Apr 14, 2020 | 33.02 | 33.30 | 32.88 | 33.24 | 100,852 | +0.91(+2.80%) |
Apr 13, 2020 | 32.76 | 32.76 | 31.87 | 32.33 | 449,355 | -0.49(-1.49%) |
Apr 09, 2020 | 32.82 | 33.20 | 32.48 | 32.82 | 81,303 | +0.62(+1.93%) |
Apr 08, 2020 | 31.56 | 32.38 | 31.14 | 32.20 | 388,845 | +1.18(+3.80%) |
Apr 07, 2020 | 31.94 | 32.14 | 31.01 | 31.02 | 308,238 | +0.09(+0.30%) |
Apr 06, 2020 | 30.00 | 31.05 | 30.00 | 30.92 | 69,271 | +2.04(+7.05%) |
Apr 03, 2020 | 29.30 | 29.49 | 28.58 | 28.89 | 106,638 | -0.49(-1.67%) |
Apr 02, 2020 | 28.60 | 29.58 | 28.60 | 29.38 | 316,654 | +0.67(+2.33%) |
Apr 01, 2020 | 29.20 | 29.41 | 28.49 | 28.71 | 898,834 | -1.56(-5.14%) |
Mar 31, 2020 | 30.73 | 30.86 | 30.10 | 30.26 | 485,606 | -0.50(-1.63%) |
Mar 30, 2020 | 30.15 | 30.76 | 29.70 | 30.76 | 176,188 | +0.94(+3.16%) |
Mar 27, 2020 | 29.70 | 30.66 | 29.61 | 29.82 | 456,869 | -1.08(-3.51%) |
Mar 26, 2020 | 29.33 | 30.91 | 29.33 | 30.91 | 424,694 | +1.89(+6.50%) |
Mar 25, 2020 | 28.73 | 30.11 | 28.24 | 29.02 | 156,345 | +0.54(+1.89%) |
Mar 24, 2020 | 27.21 | 28.55 | 27.21 | 28.48 | 216,428 | +2.55(+9.82%) |
Mar 23, 2020 | 26.71 | 26.74 | 25.48 | 25.93 | 211,262 | -0.75(-2.83%) |
Mar 20, 2020 | 28.35 | 28.55 | 26.69 | 26.69 | 123,492 | -1.42(-5.04%) |
Mar 19, 2020 | 27.79 | 28.57 | 26.79 | 28.10 | 394,137 | +0.13(+0.47%) |
Mar 18, 2020 | 27.78 | 28.38 | 26.38 | 27.97 | 107,065 | -1.52(-5.16%) |
Mar 17, 2020 | 28.57 | 29.78 | 27.93 | 29.49 | 208,288 | +1.49(+5.31%) |
Mar 16, 2020 | 28.16 | 30.07 | 27.31 | 28.01 | 236,734 | -3.82(-12.01%) |
Mar 13, 2020 | 30.99 | 31.83 | 29.41 | 31.83 | 232,886 | +2.46(+8.38%) |
Mar 12, 2020 | 30.28 | 36.79 | 29.12 | 29.37 | 366,138 | -3.17(-9.74%) |
Mar 11, 2020 | 33.39 | 33.50 | 32.13 | 32.54 | 67,293 | -1.73(-5.04%) |
Mar 10, 2020 | 33.91 | 34.29 | 32.48 | 34.26 | 365,496 | +1.64(+5.03%) |
Mar 09, 2020 | 32.66 | 33.76 | 31.05 | 32.62 | 196,633 | -2.89(-8.13%) |
Mar 06, 2020 | 35.14 | 35.57 | 34.66 | 35.51 | 75,155 | -0.68(-1.88%) |
Mar 05, 2020 | 36.39 | 36.79 | 35.89 | 36.19 | 77,625 | -1.20(-3.20%) |
Mar 04, 2020 | 36.69 | 37.39 | 36.34 | 37.39 | 100,270 | +1.45(+4.04%) |
Mar 03, 2020 | 36.98 | 37.35 | 35.58 | 35.93 | 165,326 | -0.96(-2.61%) |