Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.89 | 37.28 | 36.80 | 37.26 | 24,357 | +0.39(+1.07%) |
May 28, 2020 | 37.02 | 37.38 | 36.86 | 36.87 | 75,297 | -0.12(-0.33%) |
May 27, 2020 | 36.89 | 37.01 | 36.59 | 36.99 | 127,926 | +0.36(+0.98%) |
May 26, 2020 | 36.99 | 37.04 | 36.63 | 36.63 | 25,964 | +0.77(+2.15%) |
May 22, 2020 | 35.83 | 35.91 | 35.60 | 35.86 | 16,492 | -0.39(-1.07%) |
May 21, 2020 | 36.43 | 36.55 | 36.11 | 36.25 | 56,033 | -0.09(-0.24%) |
May 20, 2020 | 36.12 | 36.47 | 36.12 | 36.34 | 21,981 | +0.69(+1.93%) |
May 19, 2020 | 35.83 | 35.97 | 35.65 | 35.65 | 20,731 | -0.18(-0.49%) |
May 18, 2020 | 35.41 | 35.87 | 35.41 | 35.83 | 7,645 | +1.11(+3.19%) |
May 15, 2020 | 34.70 | 34.86 | 34.59 | 34.72 | 4,259 | -0.59(-1.66%) |
May 14, 2020 | 34.55 | 35.30 | 34.46 | 35.30 | 44,837 | +0.20(+0.58%) |
May 13, 2020 | 35.65 | 35.65 | 34.87 | 35.10 | 10,675 | -0.23(-0.64%) |
May 12, 2020 | 35.65 | 35.94 | 35.31 | 35.33 | 25,396 | -0.04(-0.12%) |
May 11, 2020 | 35.45 | 35.56 | 35.37 | 35.37 | 13,501 | -0.28(-0.78%) |
May 08, 2020 | 35.49 | 35.79 | 35.49 | 35.65 | 10,376 | +0.55(+1.55%) |
May 07, 2020 | 35.07 | 35.23 | 35.04 | 35.10 | 6,100 | +0.22(+0.63%) |
May 06, 2020 | 35.14 | 35.14 | 34.82 | 34.88 | 33,360 | -0.30(-0.86%) |
May 05, 2020 | 35.59 | 35.59 | 35.18 | 35.18 | 11,211 | +0.04(+0.10%) |
May 04, 2020 | 34.81 | 35.20 | 34.81 | 35.15 | 4,326 | +0.45(+1.29%) |
May 01, 2020 | 34.98 | 34.98 | 34.55 | 34.70 | 6,116 | -1.09(-3.06%) |
Apr 30, 2020 | 36.32 | 36.32 | 35.65 | 35.79 | 9,502 | -0.64(-1.76%) |
Apr 29, 2020 | 35.94 | 36.43 | 35.94 | 36.43 | 23,729 | +1.13(+3.21%) |
Apr 28, 2020 | 35.51 | 35.51 | 35.29 | 35.30 | 7,296 | +0.19(+0.54%) |
Apr 27, 2020 | 34.73 | 35.11 | 34.72 | 35.11 | 14,074 | +0.86(+2.51%) |
Apr 24, 2020 | 34.17 | 34.31 | 33.98 | 34.25 | 15,291 | -0.29(-0.84%) |
Apr 23, 2020 | 34.95 | 35.07 | 34.48 | 34.54 | 5,332 | +0.01(+0.03%) |
Apr 22, 2020 | 34.60 | 34.62 | 34.52 | 34.53 | 12,531 | +0.87(+2.59%) |
Apr 21, 2020 | 33.76 | 33.77 | 33.55 | 33.66 | 2,464 | -0.92(-2.65%) |
Apr 20, 2020 | 34.95 | 34.98 | 34.56 | 34.57 | 17,260 | -0.60(-1.71%) |
Apr 17, 2020 | 35.30 | 35.30 | 35.00 | 35.18 | 12,233 | +0.90(+2.62%) |
Apr 16, 2020 | 34.72 | 34.72 | 34.21 | 34.28 | 8,327 | +0.05(+0.16%) |
Apr 15, 2020 | 34.31 | 34.32 | 34.07 | 34.22 | 4,153 | -1.02(-2.91%) |
Apr 14, 2020 | 35.19 | 35.52 | 35.09 | 35.25 | 26,602 | +0.71(+2.06%) |
Apr 13, 2020 | 34.56 | 34.56 | 34.17 | 34.53 | 17,261 | -0.06(-0.16%) |
Apr 09, 2020 | 34.86 | 35.31 | 34.59 | 34.59 | 69,139 | +0.11(+0.33%) |
Apr 08, 2020 | 34.06 | 34.58 | 33.97 | 34.48 | 11,020 | +0.55(+1.61%) |
Apr 07, 2020 | 34.89 | 34.89 | 33.91 | 33.93 | 15,271 | +0.37(+1.11%) |
Apr 06, 2020 | 32.97 | 33.62 | 32.97 | 33.56 | 4,905 | +1.86(+5.87%) |
Apr 03, 2020 | 32.44 | 32.44 | 31.49 | 31.70 | 38,010 | -0.70(-2.17%) |
Apr 02, 2020 | 31.88 | 32.45 | 31.86 | 32.40 | 31,455 | +1.27(+4.07%) |
Apr 01, 2020 | 31.42 | 31.46 | 31.08 | 31.13 | 6,029 | -1.34(-4.14%) |
Mar 31, 2020 | 32.87 | 32.87 | 32.47 | 32.47 | 4,760 | +0.32(+0.98%) |
Mar 30, 2020 | 31.87 | 32.23 | 31.87 | 32.16 | 6,261 | +0.33(+1.03%) |
Mar 27, 2020 | 31.82 | 32.41 | 31.82 | 31.83 | 16,820 | -1.85(-5.50%) |
Mar 26, 2020 | 33.01 | 33.72 | 33.01 | 33.68 | 9,449 | +0.90(+2.74%) |
Mar 25, 2020 | 31.85 | 32.90 | 31.85 | 32.79 | 9,788 | +1.86(+6.01%) |
Mar 24, 2020 | 30.73 | 31.03 | 30.73 | 30.93 | 4,187 | +2.09(+7.26%) |
Mar 23, 2020 | 29.86 | 29.86 | 28.54 | 28.83 | 28,936 | -1.06(-3.54%) |
Mar 20, 2020 | 31.03 | 31.03 | 29.84 | 29.89 | 33,750 | +0.48(+1.63%) |
Mar 19, 2020 | 28.89 | 29.63 | 28.89 | 29.41 | 6,967 | +0.11(+0.36%) |
Mar 18, 2020 | 29.67 | 30.40 | 28.84 | 29.31 | 11,779 | -3.10(-9.57%) |
Mar 17, 2020 | 31.54 | 32.43 | 31.13 | 32.41 | 8,008 | +1.68(+5.46%) |
Mar 16, 2020 | 31.38 | 32.47 | 30.34 | 30.73 | 20,560 | -4.71(-13.29%) |
Mar 13, 2020 | 35.64 | 35.64 | 33.88 | 35.44 | 6,335 | +2.62(+8.00%) |
Mar 12, 2020 | 33.79 | 33.79 | 32.14 | 32.82 | 28,857 | -4.10(-11.10%) |
Mar 11, 2020 | 37.55 | 37.67 | 36.53 | 36.91 | 24,064 | -1.86(-4.79%) |
Mar 10, 2020 | 38.43 | 38.77 | 37.72 | 38.77 | 8,260 | +1.92(+5.21%) |
Mar 09, 2020 | 36.81 | 38.86 | 36.81 | 36.85 | 18,301 | -3.44(-8.53%) |
Mar 06, 2020 | 39.91 | 40.39 | 39.91 | 40.29 | 37,682 | -0.69(-1.68%) |
Mar 05, 2020 | 41.61 | 41.61 | 40.83 | 40.98 | 3,598 | -1.19(-2.82%) |
Mar 04, 2020 | 41.89 | 42.17 | 41.89 | 42.17 | 311 | +0.70(+1.70%) |
Mar 03, 2020 | 41.72 | 42.31 | 41.41 | 41.46 | 7,475 | -0.18(-0.44%) |