Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.35 | 33.37 | 32.17 | 33.14 | 697,786 | +0.25(+0.77%) |
May 28, 2020 | 32.93 | 33.29 | 32.79 | 32.88 | 753,600 | +0.30(+0.92%) |
May 27, 2020 | 33.06 | 33.18 | 32.27 | 32.58 | 555,826 | +0.08(+0.26%) |
May 26, 2020 | 32.57 | 32.98 | 32.30 | 32.50 | 440,896 | +0.63(+1.97%) |
May 22, 2020 | 32.09 | 32.09 | 31.46 | 31.87 | 292,179 | -0.04(-0.13%) |
May 21, 2020 | 31.89 | 32.26 | 31.78 | 31.91 | 444,393 | +0.03(+0.08%) |
May 20, 2020 | 31.19 | 31.97 | 30.75 | 31.89 | 432,555 | +0.99(+3.20%) |
May 19, 2020 | 31.78 | 31.99 | 30.89 | 30.90 | 490,597 | -1.16(-3.60%) |
May 18, 2020 | 31.18 | 32.33 | 31.18 | 32.05 | 455,766 | +1.89(+6.27%) |
May 15, 2020 | 30.21 | 30.35 | 29.14 | 30.16 | 857,544 | -0.22(-0.72%) |
May 14, 2020 | 30.06 | 30.54 | 28.90 | 30.38 | 546,221 | -0.05(-0.17%) |
May 13, 2020 | 31.57 | 31.57 | 30.17 | 30.43 | 567,482 | -1.37(-4.32%) |
May 12, 2020 | 33.13 | 33.46 | 31.65 | 31.80 | 519,018 | -1.26(-3.82%) |
May 11, 2020 | 33.43 | 33.74 | 32.19 | 33.07 | 667,212 | -0.36(-1.08%) |
May 08, 2020 | 33.96 | 34.30 | 32.84 | 33.43 | 618,641 | -0.14(-0.42%) |
May 07, 2020 | 33.29 | 33.94 | 33.18 | 33.57 | 476,676 | +0.68(+2.06%) |
May 06, 2020 | 34.66 | 34.90 | 32.85 | 32.89 | 436,781 | -1.80(-5.19%) |
May 05, 2020 | 34.82 | 35.43 | 34.62 | 34.69 | 302,375 | +0.13(+0.39%) |
May 04, 2020 | 33.89 | 34.73 | 33.60 | 34.56 | 324,403 | +0.32(+0.93%) |
May 01, 2020 | 35.60 | 35.60 | 33.95 | 34.24 | 442,330 | -1.79(-4.97%) |
Apr 30, 2020 | 36.63 | 36.77 | 35.64 | 36.03 | 414,702 | -1.16(-3.11%) |
Apr 29, 2020 | 37.29 | 37.52 | 35.83 | 37.19 | 429,576 | +0.66(+1.81%) |
Apr 28, 2020 | 36.99 | 37.62 | 36.35 | 36.53 | 306,287 | +0.27(+0.74%) |
Apr 27, 2020 | 36.11 | 36.48 | 36.00 | 36.26 | 484,471 | +0.39(+1.10%) |
Apr 24, 2020 | 36.14 | 36.14 | 35.46 | 35.86 | 386,426 | -0.11(-0.30%) |
Apr 23, 2020 | 36.06 | 36.43 | 35.14 | 35.97 | 353,577 | -0.20(-0.56%) |
Apr 22, 2020 | 36.81 | 36.90 | 35.59 | 36.17 | 405,457 | +0.17(+0.47%) |
Apr 21, 2020 | 35.81 | 36.66 | 35.42 | 36.01 | 383,040 | -0.41(-1.13%) |
Apr 20, 2020 | 36.55 | 37.35 | 35.97 | 36.42 | 727,023 | -0.85(-2.27%) |
Apr 17, 2020 | 37.61 | 38.00 | 36.73 | 37.26 | 527,499 | +0.30(+0.82%) |
Apr 16, 2020 | 36.32 | 37.14 | 35.98 | 36.96 | 547,672 | +0.54(+1.47%) |
Apr 15, 2020 | 36.63 | 36.93 | 36.02 | 36.42 | 542,890 | -0.91(-2.44%) |
Apr 14, 2020 | 37.04 | 37.40 | 36.31 | 37.34 | 483,312 | +1.24(+3.43%) |
Apr 13, 2020 | 37.37 | 37.66 | 35.51 | 36.10 | 340,902 | -1.90(-5.00%) |
Apr 09, 2020 | 35.85 | 38.31 | 35.20 | 38.00 | 503,608 | +2.81(+7.99%) |
Apr 08, 2020 | 34.71 | 35.54 | 34.06 | 35.19 | 567,049 | +1.05(+3.07%) |
Apr 07, 2020 | 36.43 | 36.61 | 33.93 | 34.14 | 648,424 | -1.58(-4.43%) |
Apr 06, 2020 | 35.24 | 36.45 | 34.34 | 35.72 | 511,382 | +1.73(+5.10%) |
Apr 03, 2020 | 34.32 | 35.06 | 33.81 | 33.99 | 682,428 | -0.96(-2.75%) |
Apr 02, 2020 | 32.47 | 35.52 | 32.47 | 34.95 | 377,314 | +1.89(+5.72%) |
Apr 01, 2020 | 33.93 | 34.60 | 32.53 | 33.06 | 662,992 | -2.51(-7.06%) |
Mar 31, 2020 | 36.63 | 36.71 | 34.86 | 35.57 | 1,151,925 | -1.57(-4.24%) |
Mar 30, 2020 | 35.10 | 38.37 | 34.63 | 37.14 | 1,435,642 | +2.91(+8.48%) |
Mar 27, 2020 | 32.65 | 35.77 | 32.41 | 34.24 | 527,499 | +0.54(+1.59%) |
Mar 26, 2020 | 31.39 | 34.11 | 31.39 | 33.70 | 764,680 | +2.52(+8.08%) |
Mar 25, 2020 | 31.85 | 32.87 | 29.43 | 31.18 | 1,503,160 | -0.67(-2.10%) |
Mar 24, 2020 | 29.02 | 33.49 | 28.55 | 31.85 | 1,264,408 | +4.19(+15.16%) |
Mar 23, 2020 | 29.69 | 30.30 | 26.86 | 27.66 | 955,292 | -2.61(-8.63%) |
Mar 20, 2020 | 39.32 | 39.41 | 29.43 | 30.27 | 1,726,557 | -8.66(-22.25%) |
Mar 19, 2020 | 42.61 | 42.95 | 37.35 | 38.94 | 1,148,190 | -4.00(-9.32%) |
Mar 18, 2020 | 40.84 | 44.37 | 38.15 | 42.94 | 1,352,144 | -0.38(-0.87%) |
Mar 17, 2020 | 37.02 | 43.69 | 37.01 | 43.31 | 2,125,584 | +6.98(+19.22%) |
Mar 16, 2020 | 34.88 | 37.97 | 33.96 | 36.33 | 1,005,814 | -1.34(-3.56%) |
Mar 13, 2020 | 37.09 | 37.86 | 35.68 | 37.67 | 887,407 | +2.23(+6.28%) |
Mar 12, 2020 | 38.54 | 38.54 | 35.14 | 35.45 | 1,050,705 | -4.75(-11.81%) |
Mar 11, 2020 | 41.74 | 41.74 | 39.45 | 40.19 | 744,871 | -2.02(-4.78%) |
Mar 10, 2020 | 42.55 | 43.20 | 40.81 | 42.21 | 1,164,005 | -0.06(-0.14%) |
Mar 09, 2020 | 42.03 | 43.58 | 41.24 | 42.27 | 733,115 | -1.76(-3.99%) |
Mar 06, 2020 | 42.08 | 44.20 | 41.38 | 44.03 | 826,487 | +1.01(+2.36%) |
Mar 05, 2020 | 42.77 | 43.16 | 42.32 | 43.01 | 608,953 | -0.44(-1.02%) |
Mar 04, 2020 | 41.73 | 43.52 | 41.73 | 43.46 | 485,060 | +2.16(+5.23%) |
Mar 03, 2020 | 41.44 | 42.45 | 40.94 | 41.30 | 718,277 | -0.24(-0.58%) |