Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.75 | 35.98 | 35.71 | 35.97 | 10,900 | +0.29(+0.80%) |
May 28, 2020 | 35.92 | 35.96 | 35.68 | 35.68 | 85,918 | -0.22(-0.60%) |
May 27, 2020 | 35.76 | 35.91 | 35.68 | 35.90 | 6,390 | -0.05(-0.15%) |
May 26, 2020 | 35.95 | 35.95 | 35.95 | 35.95 | 1,318 | +0.12(+0.33%) |
May 22, 2020 | 35.67 | 35.95 | 35.67 | 35.83 | 3,800 | +0.05(+0.15%) |
May 21, 2020 | 36.02 | 36.05 | 35.70 | 35.78 | 13,776 | -0.26(-0.73%) |
May 20, 2020 | 36.04 | 36.10 | 35.86 | 36.05 | 2,834 | +0.33(+0.92%) |
May 19, 2020 | 35.71 | 35.94 | 35.71 | 35.72 | 6,318 | +0.04(+0.10%) |
May 18, 2020 | 35.69 | 35.73 | 35.65 | 35.68 | 2,246 | +0.30(+0.83%) |
May 15, 2020 | 35.25 | 35.40 | 35.05 | 35.38 | 11,100 | +0.15(+0.44%) |
May 14, 2020 | 34.83 | 35.23 | 34.83 | 35.23 | 68,466 | +0.15(+0.42%) |
May 13, 2020 | 35.42 | 35.45 | 34.83 | 35.08 | 17,588 | -0.38(-1.07%) |
May 12, 2020 | 35.66 | 35.73 | 35.45 | 35.46 | 4,100 | -0.31(-0.87%) |
May 11, 2020 | 35.60 | 35.77 | 35.57 | 35.77 | 19,035 | +0.33(+0.93%) |
May 08, 2020 | 35.40 | 35.50 | 35.36 | 35.44 | 3,900 | +0.17(+0.49%) |
May 07, 2020 | 35.34 | 35.34 | 35.25 | 35.27 | 17,691 | +0.25(+0.71%) |
May 06, 2020 | 35.19 | 35.23 | 34.96 | 35.02 | 8,619 | +0.09(+0.27%) |
May 05, 2020 | 35.10 | 35.16 | 34.87 | 34.93 | 11,927 | +0.15(+0.43%) |
May 04, 2020 | 34.95 | 34.95 | 34.47 | 34.78 | 77,302 | +0.10(+0.28%) |
May 01, 2020 | 35.00 | 35.00 | 34.60 | 34.68 | 125,000 | -0.42(-1.20%) |
Apr 30, 2020 | 35.00 | 35.18 | 34.86 | 35.10 | 122,248 | -0.10(-0.28%) |
Apr 29, 2020 | 34.98 | 35.20 | 34.98 | 35.20 | 23,811 | +0.55(+1.59%) |
Apr 28, 2020 | 34.96 | 34.96 | 34.65 | 34.65 | 112,413 | -0.29(-0.83%) |
Apr 27, 2020 | 34.92 | 34.98 | 34.79 | 34.94 | 49,807 | +0.21(+0.60%) |
Apr 24, 2020 | 34.46 | 34.73 | 34.46 | 34.73 | 4,000 | +0.29(+0.84%) |
Apr 23, 2020 | 34.64 | 34.73 | 34.44 | 34.44 | 12,506 | -0.04(-0.13%) |
Apr 22, 2020 | 34.38 | 34.61 | 34.20 | 34.48 | 35,673 | +0.55(+1.61%) |
Apr 21, 2020 | 34.36 | 34.36 | 33.93 | 33.94 | 33,432 | -0.74(-2.13%) |
Apr 20, 2020 | 34.61 | 34.88 | 34.61 | 34.68 | 35,703 | -0.09(-0.26%) |
Apr 17, 2020 | 34.69 | 34.82 | 34.59 | 34.77 | 32,200 | +0.16(+0.47%) |
Apr 16, 2020 | 34.59 | 34.81 | 34.42 | 34.60 | 164,096 | +0.17(+0.48%) |
Apr 15, 2020 | 34.52 | 34.52 | 34.26 | 34.44 | 5,780 | -0.30(-0.87%) |
Apr 14, 2020 | 34.51 | 34.81 | 34.51 | 34.74 | 346,183 | +0.74(+2.17%) |
Apr 13, 2020 | 33.85 | 34.00 | 33.83 | 34.00 | 1,519 | +0.18(+0.52%) |
Apr 09, 2020 | 34.11 | 34.11 | 33.83 | 33.83 | 68,300 | -0.12(-0.36%) |
Apr 08, 2020 | 33.56 | 33.95 | 33.56 | 33.95 | 2,646 | +0.40(+1.19%) |
Apr 07, 2020 | 34.29 | 34.29 | 33.55 | 33.55 | 6,618 | -0.11(-0.33%) |
Apr 06, 2020 | 33.35 | 33.66 | 33.35 | 33.66 | 794 | +1.29(+3.99%) |
Apr 03, 2020 | 32.26 | 32.37 | 32.25 | 32.37 | 6,400 | -0.14(-0.42%) |
Apr 02, 2020 | 32.34 | 32.51 | 32.29 | 32.51 | 3,935 | +0.23(+0.70%) |
Apr 01, 2020 | 32.30 | 32.32 | 32.28 | 32.28 | 1,344 | -0.70(-2.12%) |
Mar 31, 2020 | 33.03 | 33.09 | 32.88 | 32.98 | 10,174 | -0.06(-0.18%) |
Mar 30, 2020 | 32.92 | 33.04 | 32.90 | 33.04 | 821 | +0.57(+1.76%) |
Mar 27, 2020 | 32.71 | 32.77 | 32.46 | 32.47 | 4,600 | -0.58(-1.75%) |
Mar 26, 2020 | 32.81 | 33.13 | 32.81 | 33.05 | 53,745 | +0.77(+2.38%) |
Mar 25, 2020 | 32.39 | 32.87 | 31.69 | 32.28 | 8,846 | -0.16(-0.50%) |
Mar 24, 2020 | 32.13 | 32.49 | 31.93 | 32.44 | 3,440 | +1.52(+4.90%) |
Mar 23, 2020 | 30.71 | 31.47 | 30.71 | 30.93 | 11,521 | -0.07(-0.23%) |
Mar 20, 2020 | 31.58 | 31.58 | 30.92 | 31.00 | 1,800 | -0.44(-1.40%) |
Mar 19, 2020 | 30.99 | 31.44 | 30.99 | 31.44 | 10,250 | +0.97(+3.17%) |
Mar 18, 2020 | 30.84 | 31.24 | 29.99 | 30.47 | 15,538 | -1.15(-3.64%) |
Mar 17, 2020 | 30.73 | 31.63 | 30.73 | 31.63 | 14,230 | +0.92(+3.01%) |
Mar 16, 2020 | 32.97 | 34.29 | 30.70 | 30.70 | 7,241 | -2.27(-6.88%) |
Mar 13, 2020 | 32.87 | 33.45 | 31.60 | 32.97 | 142,100 | +1.12(+3.52%) |
Mar 12, 2020 | 31.81 | 32.41 | 31.70 | 31.85 | 248,512 | -1.50(-4.51%) |
Mar 11, 2020 | 33.61 | 33.61 | 33.05 | 33.35 | 2,614 | -0.65(-1.91%) |
Mar 10, 2020 | 33.48 | 34.00 | 33.47 | 34.00 | 2,329 | +1.00(+3.04%) |
Mar 09, 2020 | 33.58 | 33.65 | 33.00 | 33.00 | 6,292 | -1.49(-4.32%) |
Mar 06, 2020 | 34.21 | 34.49 | 33.94 | 34.49 | 31,400 | -0.31(-0.89%) |
Mar 05, 2020 | 35.21 | 35.21 | 34.77 | 34.80 | 57,481 | -0.56(-1.59%) |
Mar 04, 2020 | 34.97 | 35.36 | 34.94 | 35.36 | 37,143 | +0.47(+1.35%) |
Mar 03, 2020 | 35.36 | 35.36 | 34.63 | 34.89 | 29,525 | -0.27(-0.76%) |