Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.45 | 37.00 | 35.78 | 36.69 | 98,100 | -0.01(-0.03%) |
May 28, 2020 | 36.80 | 37.31 | 36.22 | 36.70 | 102,237 | +0.17(+0.47%) |
May 27, 2020 | 35.37 | 36.66 | 34.92 | 36.53 | 94,270 | +1.46(+4.16%) |
May 26, 2020 | 35.88 | 36.53 | 34.88 | 35.07 | 270,392 | +0.57(+1.65%) |
May 22, 2020 | 34.35 | 34.50 | 34.02 | 34.50 | 42,000 | +0.26(+0.76%) |
May 21, 2020 | 34.74 | 34.74 | 34.05 | 34.24 | 96,510 | -0.73(-2.09%) |
May 20, 2020 | 35.43 | 36.01 | 34.88 | 34.97 | 334,718 | -0.01(-0.03%) |
May 19, 2020 | 36.45 | 36.59 | 34.00 | 34.98 | 322,558 | -1.83(-4.97%) |
May 18, 2020 | 35.86 | 36.99 | 35.46 | 36.81 | 129,345 | +1.80(+5.14%) |
May 15, 2020 | 34.53 | 35.12 | 34.53 | 35.01 | 56,500 | +0.41(+1.18%) |
May 14, 2020 | 34.25 | 34.93 | 33.86 | 34.60 | 63,551 | -0.01(-0.03%) |
May 13, 2020 | 35.54 | 35.90 | 34.18 | 34.61 | 134,879 | -1.32(-3.67%) |
May 12, 2020 | 35.89 | 36.41 | 35.24 | 35.93 | 196,479 | +0.24(+0.67%) |
May 11, 2020 | 34.76 | 36.34 | 34.27 | 35.69 | 186,101 | +0.52(+1.48%) |
May 08, 2020 | 36.16 | 36.16 | 34.57 | 35.17 | 139,700 | +0.84(+2.45%) |
May 07, 2020 | 34.74 | 36.14 | 33.20 | 34.33 | 252,274 | +0.48(+1.42%) |
May 06, 2020 | 33.55 | 34.16 | 32.98 | 33.85 | 178,049 | +0.30(+0.89%) |
May 05, 2020 | 33.17 | 33.89 | 32.95 | 33.55 | 60,627 | +0.92(+2.82%) |
May 04, 2020 | 32.67 | 32.84 | 31.96 | 32.63 | 58,033 | -0.01(-0.03%) |
May 01, 2020 | 32.97 | 33.29 | 31.94 | 32.64 | 60,000 | -0.30(-0.91%) |
Apr 30, 2020 | 33.93 | 33.93 | 32.34 | 32.94 | 109,954 | -0.56(-1.67%) |
Apr 29, 2020 | 33.72 | 33.75 | 32.93 | 33.50 | 66,699 | +0.72(+2.20%) |
Apr 28, 2020 | 33.00 | 33.65 | 32.16 | 32.78 | 163,276 | +0.45(+1.39%) |
Apr 27, 2020 | 31.99 | 32.65 | 31.66 | 32.33 | 51,780 | +0.72(+2.28%) |
Apr 24, 2020 | 31.52 | 31.84 | 31.33 | 31.61 | 41,400 | +0.09(+0.29%) |
Apr 23, 2020 | 31.75 | 32.05 | 31.45 | 31.52 | 48,972 | -0.30(-0.94%) |
Apr 22, 2020 | 31.69 | 32.38 | 31.69 | 31.82 | 73,584 | -0.13(-0.41%) |
Apr 21, 2020 | 31.86 | 33.05 | 30.83 | 31.95 | 70,397 | -0.62(-1.90%) |
Apr 20, 2020 | 31.64 | 32.82 | 31.64 | 32.57 | 39,790 | +0.30(+0.93%) |
Apr 17, 2020 | 31.15 | 32.33 | 30.55 | 32.27 | 53,200 | +1.82(+5.98%) |
Apr 16, 2020 | 30.69 | 31.16 | 29.92 | 30.45 | 81,345 | +0.02(+0.07%) |
Apr 15, 2020 | 30.04 | 30.80 | 29.49 | 30.43 | 60,935 | -0.34(-1.10%) |
Apr 14, 2020 | 31.55 | 31.73 | 30.48 | 30.77 | 57,676 | -0.16(-0.52%) |
Apr 13, 2020 | 31.40 | 31.81 | 30.61 | 30.93 | 83,981 | -0.69(-2.18%) |
Apr 09, 2020 | 30.78 | 31.97 | 30.74 | 31.62 | 95,400 | +1.29(+4.25%) |
Apr 08, 2020 | 29.89 | 30.89 | 29.58 | 30.33 | 131,120 | +0.56(+1.88%) |
Apr 07, 2020 | 30.90 | 31.10 | 29.41 | 29.77 | 60,769 | -0.67(-2.20%) |
Apr 06, 2020 | 29.59 | 30.62 | 29.27 | 30.44 | 107,817 | +1.89(+6.62%) |
Apr 03, 2020 | 28.48 | 28.71 | 27.81 | 28.55 | 68,100 | +0.24(+0.85%) |
Apr 02, 2020 | 27.28 | 28.44 | 27.07 | 28.31 | 127,580 | +0.88(+3.21%) |
Apr 01, 2020 | 27.34 | 27.65 | 26.80 | 27.43 | 107,271 | -0.07(-0.25%) |
Mar 31, 2020 | 27.79 | 28.17 | 27.02 | 27.50 | 121,726 | -0.02(-0.07%) |
Mar 30, 2020 | 26.47 | 27.61 | 26.03 | 27.52 | 118,434 | +1.32(+5.04%) |
Mar 27, 2020 | 26.13 | 27.17 | 25.37 | 26.20 | 102,800 | -0.79(-2.93%) |
Mar 26, 2020 | 26.13 | 27.23 | 25.94 | 26.99 | 97,030 | +1.13(+4.37%) |
Mar 25, 2020 | 26.96 | 27.43 | 25.46 | 25.86 | 183,306 | -1.28(-4.72%) |
Mar 24, 2020 | 26.36 | 27.55 | 25.90 | 27.14 | 240,639 | +1.47(+5.73%) |
Mar 23, 2020 | 25.25 | 25.89 | 23.82 | 25.67 | 174,350 | +0.54(+2.15%) |
Mar 20, 2020 | 30.23 | 30.98 | 24.35 | 25.13 | 322,300 | -5.58(-18.17%) |
Mar 19, 2020 | 29.10 | 31.38 | 28.75 | 30.71 | 179,483 | +1.48(+5.06%) |
Mar 18, 2020 | 29.43 | 30.10 | 27.82 | 29.23 | 178,538 | -0.42(-1.42%) |
Mar 17, 2020 | 26.72 | 29.74 | 25.54 | 29.65 | 167,546 | +3.45(+13.17%) |
Mar 16, 2020 | 25.08 | 27.42 | 25.08 | 26.20 | 200,218 | -1.10(-4.03%) |
Mar 13, 2020 | 26.16 | 27.39 | 25.24 | 27.30 | 111,900 | +1.95(+7.69%) |
Mar 12, 2020 | 24.95 | 26.52 | 24.22 | 25.35 | 179,493 | -0.97(-3.69%) |
Mar 11, 2020 | 26.65 | 26.76 | 25.89 | 26.32 | 70,792 | -0.93(-3.41%) |
Mar 10, 2020 | 26.91 | 27.43 | 25.25 | 27.25 | 100,956 | +0.89(+3.38%) |
Mar 09, 2020 | 26.67 | 27.41 | 25.77 | 26.36 | 64,657 | -1.30(-4.70%) |
Mar 06, 2020 | 27.38 | 27.79 | 26.96 | 27.66 | 67,600 | -0.46(-1.64%) |
Mar 05, 2020 | 27.39 | 28.18 | 27.38 | 28.12 | 102,158 | +0.19(+0.68%) |
Mar 04, 2020 | 27.19 | 27.93 | 26.67 | 27.93 | 62,677 | +1.13(+4.22%) |
Mar 03, 2020 | 27.09 | 27.34 | 26.27 | 26.80 | 64,725 | -0.44(-1.62%) |