Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.27 | 36.72 | 35.86 | 36.64 | 397,186 | +0.46(+1.28%) |
May 28, 2020 | 35.77 | 36.56 | 35.56 | 36.18 | 433,070 | +1.09(+3.10%) |
May 27, 2020 | 35.42 | 35.42 | 34.93 | 35.09 | 293,132 | -0.05(-0.13%) |
May 26, 2020 | 34.85 | 35.25 | 34.70 | 35.14 | 279,750 | +0.79(+2.31%) |
May 22, 2020 | 34.69 | 35.02 | 34.04 | 34.34 | 603,562 | -1.87(-5.15%) |
May 21, 2020 | 36.54 | 36.70 | 36.12 | 36.21 | 313,607 | -1.13(-3.03%) |
May 20, 2020 | 37.20 | 37.84 | 37.20 | 37.34 | 344,191 | +0.49(+1.32%) |
May 19, 2020 | 37.47 | 37.47 | 36.86 | 36.86 | 239,531 | -0.39(-1.06%) |
May 18, 2020 | 36.77 | 37.48 | 36.67 | 37.25 | 257,076 | +2.31(+6.62%) |
May 15, 2020 | 35.35 | 35.35 | 34.70 | 34.94 | 213,899 | -0.56(-1.59%) |
May 14, 2020 | 35.37 | 35.57 | 34.77 | 35.50 | 208,014 | -0.19(-0.52%) |
May 13, 2020 | 36.58 | 36.58 | 35.52 | 35.69 | 207,229 | -0.58(-1.59%) |
May 12, 2020 | 37.13 | 37.13 | 36.26 | 36.26 | 137,157 | -0.93(-2.49%) |
May 11, 2020 | 36.98 | 37.27 | 36.94 | 37.19 | 175,172 | +0.18(+0.48%) |
May 08, 2020 | 36.83 | 37.09 | 36.62 | 37.01 | 153,193 | +0.72(+1.98%) |
May 07, 2020 | 36.40 | 36.83 | 36.16 | 36.30 | 135,007 | +0.16(+0.45%) |
May 06, 2020 | 36.58 | 36.63 | 35.99 | 36.13 | 174,053 | -0.31(-0.85%) |
May 05, 2020 | 36.43 | 36.84 | 36.23 | 36.44 | 223,170 | +0.62(+1.72%) |
May 04, 2020 | 36.40 | 36.85 | 35.59 | 35.82 | 459,893 | -1.29(-3.47%) |
May 01, 2020 | 37.78 | 37.78 | 37.00 | 37.11 | 427,669 | -1.19(-3.10%) |
Apr 30, 2020 | 38.94 | 39.16 | 38.12 | 38.30 | 227,126 | -1.03(-2.63%) |
Apr 29, 2020 | 39.52 | 39.57 | 38.60 | 39.33 | 264,889 | +1.23(+3.22%) |
Apr 28, 2020 | 38.93 | 38.93 | 37.92 | 38.11 | 304,802 | +0.02(+0.06%) |
Apr 27, 2020 | 37.80 | 38.21 | 37.37 | 38.08 | 205,490 | +0.54(+1.44%) |
Apr 24, 2020 | 37.66 | 37.80 | 37.06 | 37.54 | 196,128 | -0.12(-0.31%) |
Apr 23, 2020 | 38.21 | 38.42 | 37.61 | 37.66 | 206,508 | -0.14(-0.37%) |
Apr 22, 2020 | 37.78 | 38.40 | 37.67 | 37.80 | 382,321 | +0.49(+1.30%) |
Apr 21, 2020 | 37.17 | 37.49 | 36.66 | 37.31 | 304,567 | -0.63(-1.67%) |
Apr 20, 2020 | 38.00 | 38.77 | 37.79 | 37.94 | 336,778 | -0.79(-2.03%) |
Apr 17, 2020 | 38.16 | 38.91 | 38.16 | 38.73 | 356,715 | +0.66(+1.74%) |
Apr 16, 2020 | 38.45 | 38.55 | 37.92 | 38.07 | 351,647 | -0.30(-0.78%) |
Apr 15, 2020 | 38.64 | 38.68 | 38.13 | 38.37 | 266,496 | -1.55(-3.88%) |
Apr 14, 2020 | 40.03 | 40.50 | 39.74 | 39.92 | 224,147 | -0.01(-0.02%) |
Apr 13, 2020 | 40.03 | 40.03 | 38.80 | 39.93 | 465,881 | +0.61(+1.55%) |
Apr 09, 2020 | 39.90 | 40.06 | 39.05 | 39.32 | 335,312 | -0.14(-0.35%) |
Apr 08, 2020 | 39.47 | 39.71 | 38.95 | 39.46 | 227,476 | +0.25(+0.63%) |
Apr 07, 2020 | 40.74 | 40.74 | 39.09 | 39.21 | 262,483 | -0.62(-1.57%) |
Apr 06, 2020 | 40.25 | 40.25 | 39.45 | 39.83 | 310,679 | +0.11(+0.27%) |
Apr 03, 2020 | 39.76 | 39.86 | 38.92 | 39.73 | 280,702 | -0.68(-1.68%) |
Apr 02, 2020 | 39.47 | 40.86 | 39.03 | 40.40 | 683,653 | +3.76(+10.27%) |
Apr 01, 2020 | 35.48 | 37.44 | 35.35 | 36.64 | 410,548 | -0.90(-2.40%) |
Mar 31, 2020 | 37.39 | 38.02 | 37.16 | 37.54 | 290,043 | +0.80(+2.18%) |
Mar 30, 2020 | 35.76 | 37.02 | 35.76 | 36.74 | 506,043 | +1.66(+4.72%) |
Mar 27, 2020 | 35.38 | 35.99 | 35.04 | 35.08 | 527,420 | -1.46(-3.99%) |
Mar 26, 2020 | 36.30 | 36.85 | 36.03 | 36.54 | 365,597 | +0.20(+0.55%) |
Mar 25, 2020 | 35.63 | 37.04 | 35.12 | 36.34 | 382,556 | +1.58(+4.55%) |
Mar 24, 2020 | 34.98 | 35.21 | 34.28 | 34.76 | 398,744 | +0.89(+2.64%) |
Mar 23, 2020 | 33.41 | 34.27 | 33.12 | 33.87 | 390,160 | +0.55(+1.64%) |
Mar 20, 2020 | 33.92 | 34.43 | 33.24 | 33.32 | 375,654 | +0.83(+2.56%) |
Mar 19, 2020 | 32.69 | 33.32 | 31.85 | 32.49 | 885,169 | -1.73(-5.07%) |
Mar 18, 2020 | 34.24 | 34.44 | 33.05 | 34.22 | 787,083 | -1.90(-5.27%) |
Mar 17, 2020 | 35.92 | 37.25 | 35.42 | 36.13 | 805,292 | +0.87(+2.47%) |
Mar 16, 2020 | 34.47 | 36.67 | 34.41 | 35.25 | 729,283 | -1.54(-4.19%) |
Mar 13, 2020 | 37.09 | 37.30 | 34.70 | 36.80 | 865,586 | +2.06(+5.93%) |
Mar 12, 2020 | 34.68 | 35.12 | 33.74 | 34.74 | 698,738 | -2.52(-6.77%) |
Mar 11, 2020 | 37.57 | 37.84 | 37.03 | 37.26 | 411,241 | -1.26(-3.26%) |
Mar 10, 2020 | 37.78 | 38.57 | 37.40 | 38.52 | 663,312 | +2.41(+6.68%) |
Mar 09, 2020 | 35.88 | 36.61 | 35.08 | 36.10 | 1,431,773 | -2.01(-5.28%) |
Mar 06, 2020 | 38.73 | 38.93 | 37.82 | 38.11 | 573,728 | -1.40(-3.53%) |
Mar 05, 2020 | 39.66 | 39.79 | 39.21 | 39.51 | 404,608 | -0.63(-1.57%) |
Mar 04, 2020 | 40.02 | 40.26 | 39.80 | 40.14 | 256,635 | +0.25(+0.64%) |
Mar 03, 2020 | 40.13 | 40.61 | 39.51 | 39.89 | 287,961 | -0.72(-1.77%) |