Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.95 | 32.96 | 31.77 | 32.73 | 706,549 | +0.25(+0.77%) |
May 28, 2020 | 32.52 | 32.88 | 32.38 | 32.47 | 763,063 | +0.30(+0.92%) |
May 27, 2020 | 32.65 | 32.77 | 31.87 | 32.18 | 562,806 | +0.08(+0.26%) |
May 26, 2020 | 32.17 | 32.57 | 31.90 | 32.10 | 446,433 | +0.62(+1.97%) |
May 22, 2020 | 31.69 | 31.69 | 31.07 | 31.48 | 295,848 | -0.04(-0.13%) |
May 21, 2020 | 31.49 | 31.86 | 31.39 | 31.52 | 449,973 | +0.02(+0.08%) |
May 20, 2020 | 30.81 | 31.57 | 30.37 | 31.49 | 437,987 | +0.98(+3.20%) |
May 19, 2020 | 31.38 | 31.59 | 30.51 | 30.52 | 496,757 | -1.14(-3.60%) |
May 18, 2020 | 30.80 | 31.93 | 30.80 | 31.66 | 461,489 | +1.87(+6.27%) |
May 15, 2020 | 29.84 | 29.97 | 28.78 | 29.79 | 868,313 | -0.21(-0.72%) |
May 14, 2020 | 29.69 | 30.16 | 28.54 | 30.00 | 553,080 | -0.05(-0.17%) |
May 13, 2020 | 31.18 | 31.18 | 29.80 | 30.05 | 574,608 | -1.36(-4.32%) |
May 12, 2020 | 32.72 | 33.05 | 31.26 | 31.41 | 525,536 | -1.25(-3.82%) |
May 11, 2020 | 33.01 | 33.32 | 31.79 | 32.66 | 675,591 | -0.36(-1.08%) |
May 08, 2020 | 33.54 | 33.87 | 32.43 | 33.01 | 626,409 | -0.14(-0.42%) |
May 07, 2020 | 32.88 | 33.52 | 32.77 | 33.15 | 482,662 | +0.67(+2.06%) |
May 06, 2020 | 34.23 | 34.47 | 32.44 | 32.48 | 442,266 | -1.78(-5.19%) |
May 05, 2020 | 34.39 | 34.99 | 34.19 | 34.26 | 306,172 | +0.13(+0.39%) |
May 04, 2020 | 33.47 | 34.30 | 33.18 | 34.13 | 328,477 | +0.31(+0.93%) |
May 01, 2020 | 35.16 | 35.16 | 33.53 | 33.82 | 447,884 | -1.77(-4.97%) |
Apr 30, 2020 | 36.17 | 36.31 | 35.20 | 35.58 | 419,909 | -1.14(-3.11%) |
Apr 29, 2020 | 36.82 | 37.06 | 35.39 | 36.73 | 434,970 | +0.65(+1.81%) |
Apr 28, 2020 | 36.54 | 37.16 | 35.90 | 36.07 | 310,133 | +0.26(+0.74%) |
Apr 27, 2020 | 35.66 | 36.03 | 35.55 | 35.81 | 490,555 | +0.39(+1.10%) |
Apr 24, 2020 | 35.69 | 35.69 | 35.02 | 35.42 | 391,279 | -0.11(-0.30%) |
Apr 23, 2020 | 35.61 | 35.98 | 34.70 | 35.53 | 358,017 | -0.20(-0.56%) |
Apr 22, 2020 | 36.35 | 36.44 | 35.15 | 35.72 | 410,549 | +0.17(+0.46%) |
Apr 21, 2020 | 35.36 | 36.20 | 34.98 | 35.56 | 387,850 | -0.41(-1.13%) |
Apr 20, 2020 | 36.10 | 36.88 | 35.53 | 35.96 | 736,153 | -0.84(-2.27%) |
Apr 17, 2020 | 37.14 | 37.53 | 36.27 | 36.80 | 534,123 | +0.30(+0.82%) |
Apr 16, 2020 | 35.87 | 36.68 | 35.53 | 36.50 | 554,549 | +0.53(+1.47%) |
Apr 15, 2020 | 36.17 | 36.47 | 35.58 | 35.97 | 549,708 | -0.90(-2.44%) |
Apr 14, 2020 | 36.58 | 36.94 | 35.86 | 36.87 | 489,382 | +1.22(+3.43%) |
Apr 13, 2020 | 36.91 | 37.19 | 35.07 | 35.65 | 345,183 | -1.88(-5.00%) |
Apr 09, 2020 | 35.40 | 37.83 | 34.77 | 37.53 | 509,933 | +2.78(+7.99%) |
Apr 08, 2020 | 34.28 | 35.10 | 33.64 | 34.75 | 574,170 | +1.03(+3.07%) |
Apr 07, 2020 | 35.98 | 36.15 | 33.51 | 33.72 | 656,566 | -1.56(-4.43%) |
Apr 06, 2020 | 34.81 | 36.00 | 33.92 | 35.28 | 517,804 | +1.71(+5.10%) |
Apr 03, 2020 | 33.90 | 34.63 | 33.39 | 33.57 | 690,998 | -0.95(-2.75%) |
Apr 02, 2020 | 32.06 | 35.08 | 32.06 | 34.52 | 382,053 | +1.87(+5.72%) |
Apr 01, 2020 | 33.51 | 34.17 | 32.13 | 32.65 | 671,318 | -2.48(-7.06%) |
Mar 31, 2020 | 36.17 | 36.25 | 34.43 | 35.13 | 1,166,391 | -1.55(-4.24%) |
Mar 30, 2020 | 34.67 | 37.89 | 34.20 | 36.68 | 1,453,671 | +2.87(+8.48%) |
Mar 27, 2020 | 32.24 | 35.33 | 32.01 | 33.82 | 534,123 | +0.53(+1.59%) |
Mar 26, 2020 | 31.00 | 33.69 | 31.00 | 33.29 | 774,283 | +2.49(+8.08%) |
Mar 25, 2020 | 31.46 | 32.46 | 29.06 | 30.80 | 1,522,036 | -0.66(-2.10%) |
Mar 24, 2020 | 28.66 | 33.07 | 28.19 | 31.46 | 1,280,286 | +4.14(+15.16%) |
Mar 23, 2020 | 29.32 | 29.92 | 26.53 | 27.32 | 967,288 | -2.58(-8.63%) |
Mar 20, 2020 | 38.83 | 38.92 | 29.07 | 29.90 | 1,748,238 | -8.56(-22.25%) |
Mar 19, 2020 | 42.08 | 42.42 | 36.88 | 38.45 | 1,162,609 | -3.95(-9.32%) |
Mar 18, 2020 | 40.33 | 43.82 | 37.68 | 42.41 | 1,369,124 | -0.37(-0.87%) |
Mar 17, 2020 | 36.56 | 43.15 | 36.55 | 42.78 | 2,152,277 | +6.90(+19.22%) |
Mar 16, 2020 | 34.44 | 37.50 | 33.54 | 35.88 | 1,018,445 | -1.32(-3.56%) |
Mar 13, 2020 | 36.63 | 37.40 | 35.24 | 37.20 | 898,551 | +2.20(+6.28%) |
Mar 12, 2020 | 38.06 | 38.06 | 34.71 | 35.01 | 1,063,900 | -4.69(-11.81%) |
Mar 11, 2020 | 41.22 | 41.22 | 38.96 | 39.69 | 754,225 | -1.99(-4.78%) |
Mar 10, 2020 | 42.02 | 42.66 | 40.31 | 41.69 | 1,178,623 | -0.06(-0.14%) |
Mar 09, 2020 | 41.50 | 43.04 | 40.73 | 41.74 | 742,321 | -1.74(-3.99%) |
Mar 06, 2020 | 41.56 | 43.65 | 40.87 | 43.48 | 836,866 | +1.00(+2.36%) |
Mar 05, 2020 | 42.24 | 42.63 | 41.79 | 42.48 | 616,600 | -0.44(-1.02%) |
Mar 04, 2020 | 41.21 | 42.98 | 41.21 | 42.92 | 491,151 | +2.13(+5.23%) |
Mar 03, 2020 | 40.93 | 41.93 | 40.43 | 40.78 | 727,297 | -0.24(-0.58%) |