Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.89 | 33.34 | 32.64 | 33.04 | 896,778 | -0.03(-0.09%) |
May 28, 2020 | 32.75 | 33.10 | 32.42 | 33.07 | 271,382 | +0.72(+2.23%) |
May 27, 2020 | 32.46 | 32.51 | 31.80 | 32.35 | 644,216 | -0.01(-0.03%) |
May 26, 2020 | 31.93 | 32.59 | 31.74 | 32.36 | 913,141 | +0.87(+2.76%) |
May 25, 2020 | 31.49 | 31.83 | 31.38 | 31.49 | 222,959 | +0.61(+1.98%) |
May 22, 2020 | 30.56 | 30.90 | 30.33 | 30.88 | 664,233 | +0.38(+1.25%) |
May 21, 2020 | 31.05 | 31.25 | 30.50 | 30.50 | 686,325 | -0.53(-1.71%) |
May 20, 2020 | 31.47 | 31.48 | 30.80 | 31.03 | 273,006 | -0.15(-0.48%) |
May 19, 2020 | 30.85 | 31.55 | 30.68 | 31.18 | 663,728 | +0.97(+3.21%) |
May 15, 2020 | 30.21 | 30.21 | 30.21 | 0 | -0.61(-1.98%) | |
May 14, 2020 | 30.20 | 31.19 | 29.37 | 30.82 | 638,843 | +0.43(+1.41%) |
May 13, 2020 | 31.43 | 31.63 | 30.23 | 30.39 | 758,839 | -1.01(-3.22%) |
May 12, 2020 | 32.88 | 32.88 | 31.30 | 31.40 | 1,115,329 | -1.28(-3.92%) |
May 11, 2020 | 32.26 | 32.71 | 31.96 | 32.68 | 606,452 | +0.39(+1.21%) |
May 08, 2020 | 32.45 | 32.50 | 32.04 | 32.29 | 1,264,095 | +0.23(+0.72%) |
May 07, 2020 | 32.68 | 32.90 | 32.01 | 32.06 | 916,789 | -0.38(-1.17%) |
May 06, 2020 | 33.42 | 33.55 | 32.35 | 32.44 | 1,003,932 | -1.38(-4.08%) |
May 05, 2020 | 33.32 | 33.86 | 33.00 | 33.82 | 1,097,829 | +0.93(+2.83%) |
May 04, 2020 | 33.50 | 33.72 | 32.33 | 32.89 | 1,055,941 | -0.94(-2.78%) |
May 01, 2020 | 33.49 | 34.45 | 33.30 | 33.83 | 521,043 | -0.13(-0.38%) |
Apr 30, 2020 | 34.75 | 35.28 | 33.73 | 33.96 | 725,421 | -1.09(-3.11%) |
Apr 29, 2020 | 35.32 | 35.73 | 34.84 | 35.05 | 757,752 | +0.08(+0.23%) |
Apr 28, 2020 | 35.46 | 35.95 | 34.91 | 34.97 | 479,827 | -0.05(-0.14%) |
Apr 27, 2020 | 33.93 | 35.18 | 33.75 | 35.02 | 484,999 | +1.43(+4.26%) |
Apr 24, 2020 | 34.19 | 34.19 | 33.55 | 33.59 | 1,299,537 | -0.17(-0.50%) |
Apr 23, 2020 | 34.14 | 34.65 | 33.60 | 33.76 | 894,345 | -1.12(-3.21%) |
Apr 22, 2020 | 34.06 | 35.10 | 33.60 | 34.88 | 855,437 | +1.24(+3.69%) |
Apr 21, 2020 | 34.54 | 35.06 | 33.36 | 33.64 | 805,431 | -1.63(-4.62%) |
Apr 20, 2020 | 34.77 | 35.45 | 34.40 | 35.27 | 643,014 | -0.15(-0.42%) |
Apr 17, 2020 | 35.94 | 35.94 | 34.66 | 35.42 | 1,234,748 | +0.27(+0.77%) |
Apr 16, 2020 | 34.82 | 35.20 | 34.51 | 35.15 | 800,859 | +0.54(+1.56%) |
Apr 15, 2020 | 35.44 | 35.49 | 34.54 | 34.61 | 780,525 | -1.19(-3.32%) |
Apr 14, 2020 | 35.51 | 36.75 | 35.30 | 35.80 | 1,017,865 | +0.66(+1.88%) |
Apr 13, 2020 | 35.52 | 35.69 | 34.53 | 35.14 | 784,596 | -0.38(-1.07%) |
Apr 09, 2020 | 35.52 | 35.52 | 35.52 | 0 | +0.59(+1.69%) | |
Apr 08, 2020 | 34.17 | 35.51 | 33.46 | 34.93 | 848,845 | +0.88(+2.58%) |
Apr 07, 2020 | 34.95 | 35.71 | 33.61 | 34.05 | 971,896 | -0.15(-0.44%) |
Apr 06, 2020 | 32.46 | 34.28 | 32.44 | 34.20 | 821,790 | +2.58(+8.16%) |
Apr 03, 2020 | 31.89 | 32.05 | 30.85 | 31.62 | 817,657 | -0.44(-1.37%) |
Apr 02, 2020 | 31.59 | 33.57 | 31.59 | 32.06 | 369,072 | +0.23(+0.72%) |
Apr 01, 2020 | 32.42 | 33.44 | 31.48 | 31.83 | 679,886 | -1.81(-5.38%) |
Mar 31, 2020 | 33.22 | 35.14 | 32.15 | 33.64 | 869,854 | +0.35(+1.05%) |
Mar 30, 2020 | 32.17 | 33.65 | 30.82 | 33.29 | 658,724 | +1.23(+3.84%) |
Mar 27, 2020 | 32.41 | 33.03 | 31.05 | 32.06 | 823,265 | -0.91(-2.76%) |
Mar 26, 2020 | 30.32 | 34.28 | 29.89 | 32.97 | 927,387 | +2.82(+9.35%) |
Mar 25, 2020 | 27.95 | 30.66 | 27.55 | 30.15 | 1,156,170 | +2.85(+10.44%) |
Mar 24, 2020 | 26.99 | 27.81 | 26.15 | 27.30 | 905,270 | +1.75(+6.85%) |
Mar 23, 2020 | 28.35 | 28.45 | 25.25 | 25.55 | 945,158 | -3.05(-10.66%) |
Mar 20, 2020 | 29.90 | 31.05 | 28.58 | 28.60 | 1,805,650 | -0.10(-0.35%) |
Mar 19, 2020 | 28.00 | 29.30 | 26.60 | 28.70 | 699,507 | +0.13(+0.46%) |
Mar 18, 2020 | 30.01 | 30.43 | 26.57 | 28.57 | 1,183,441 | -2.56(-8.22%) |
Mar 17, 2020 | 30.20 | 32.24 | 29.15 | 31.13 | 1,047,424 | +1.34(+4.50%) |
Mar 16, 2020 | 30.50 | 30.92 | 28.82 | 29.79 | 1,051,084 | -1.82(-5.76%) |
Mar 13, 2020 | 31.41 | 31.99 | 29.20 | 31.61 | 1,556,432 | +2.31(+7.88%) |
Mar 12, 2020 | 34.15 | 34.15 | 29.30 | 29.30 | 1,321,600 | -6.40(-17.93%) |
Mar 11, 2020 | 37.40 | 37.67 | 35.61 | 35.70 | 1,122,220 | -1.98(-5.25%) |
Mar 10, 2020 | 38.73 | 38.81 | 37.35 | 37.68 | 1,308,298 | -0.52(-1.36%) |
Mar 09, 2020 | 38.67 | 39.61 | 37.84 | 38.20 | 910,915 | -3.41(-8.20%) |
Mar 06, 2020 | 41.94 | 42.04 | 40.94 | 41.61 | 854,456 | -1.08(-2.53%) |
Mar 05, 2020 | 42.41 | 42.97 | 42.05 | 42.69 | 736,719 | +0.09(+0.21%) |
Mar 04, 2020 | 40.88 | 42.79 | 40.88 | 42.60 | 857,475 | +2.01(+4.95%) |
Mar 03, 2020 | 40.80 | 41.30 | 40.52 | 40.59 | 848,487 | -0.05(-0.12%) |