Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.33 | 33.35 | 32.15 | 33.12 | 698,202 | +0.25(+0.77%) |
May 28, 2020 | 32.91 | 33.27 | 32.77 | 32.86 | 754,049 | +0.30(+0.92%) |
May 27, 2020 | 33.04 | 33.17 | 32.25 | 32.56 | 556,157 | +0.08(+0.26%) |
May 26, 2020 | 32.55 | 32.96 | 32.28 | 32.48 | 441,159 | +0.63(+1.97%) |
May 22, 2020 | 32.07 | 32.07 | 31.44 | 31.85 | 292,353 | -0.04(-0.13%) |
May 21, 2020 | 31.87 | 32.24 | 31.76 | 31.89 | 444,658 | +0.03(+0.08%) |
May 20, 2020 | 31.17 | 31.95 | 30.73 | 31.87 | 432,813 | +0.99(+3.20%) |
May 19, 2020 | 31.76 | 31.97 | 30.87 | 30.88 | 490,889 | -1.15(-3.60%) |
May 18, 2020 | 31.17 | 32.31 | 31.17 | 32.04 | 456,037 | +1.89(+6.27%) |
May 15, 2020 | 30.20 | 30.33 | 29.12 | 30.14 | 858,056 | -0.22(-0.72%) |
May 14, 2020 | 30.04 | 30.52 | 28.88 | 30.36 | 546,546 | -0.05(-0.17%) |
May 13, 2020 | 31.55 | 31.55 | 30.15 | 30.41 | 567,820 | -1.37(-4.32%) |
May 12, 2020 | 33.12 | 33.44 | 31.63 | 31.78 | 519,327 | -1.26(-3.82%) |
May 11, 2020 | 33.41 | 33.72 | 32.17 | 33.05 | 667,610 | -0.36(-1.08%) |
May 08, 2020 | 33.94 | 34.28 | 32.82 | 33.41 | 619,009 | -0.14(-0.42%) |
May 07, 2020 | 33.27 | 33.92 | 33.16 | 33.55 | 476,960 | +0.68(+2.06%) |
May 06, 2020 | 34.64 | 34.88 | 32.83 | 32.87 | 437,042 | -1.80(-5.19%) |
May 05, 2020 | 34.80 | 35.41 | 34.60 | 34.67 | 302,555 | +0.13(+0.39%) |
May 04, 2020 | 33.87 | 34.71 | 33.58 | 34.54 | 324,597 | +0.32(+0.93%) |
May 01, 2020 | 35.58 | 35.58 | 33.93 | 34.22 | 442,593 | -1.79(-4.97%) |
Apr 30, 2020 | 36.60 | 36.75 | 35.62 | 36.01 | 414,949 | -1.15(-3.11%) |
Apr 29, 2020 | 37.26 | 37.50 | 35.81 | 37.16 | 429,832 | +0.66(+1.81%) |
Apr 28, 2020 | 36.97 | 37.60 | 36.33 | 36.50 | 306,470 | +0.27(+0.74%) |
Apr 27, 2020 | 36.09 | 36.46 | 35.98 | 36.24 | 484,760 | +0.39(+1.10%) |
Apr 24, 2020 | 36.12 | 36.12 | 35.44 | 35.84 | 386,657 | -0.11(-0.30%) |
Apr 23, 2020 | 36.03 | 36.41 | 35.11 | 35.95 | 353,788 | -0.20(-0.56%) |
Apr 22, 2020 | 36.79 | 36.88 | 35.57 | 36.15 | 405,699 | +0.17(+0.46%) |
Apr 21, 2020 | 35.78 | 36.64 | 35.40 | 35.98 | 383,268 | -0.41(-1.13%) |
Apr 20, 2020 | 36.53 | 37.32 | 35.95 | 36.39 | 727,456 | -0.84(-2.27%) |
Apr 17, 2020 | 37.58 | 37.98 | 36.70 | 37.24 | 527,813 | +0.30(+0.82%) |
Apr 16, 2020 | 36.29 | 37.12 | 35.96 | 36.94 | 547,998 | +0.54(+1.47%) |
Apr 15, 2020 | 36.60 | 36.91 | 36.00 | 36.40 | 543,214 | -0.91(-2.44%) |
Apr 14, 2020 | 37.02 | 37.38 | 36.29 | 37.31 | 483,601 | +1.24(+3.43%) |
Apr 13, 2020 | 37.35 | 37.63 | 35.49 | 36.08 | 341,105 | -1.90(-5.00%) |
Apr 09, 2020 | 35.83 | 38.29 | 35.18 | 37.98 | 503,909 | +2.81(+7.99%) |
Apr 08, 2020 | 34.69 | 35.52 | 34.04 | 35.16 | 567,387 | +1.05(+3.07%) |
Apr 07, 2020 | 36.41 | 36.59 | 33.91 | 34.12 | 648,810 | -1.58(-4.43%) |
Apr 06, 2020 | 35.22 | 36.43 | 34.32 | 35.70 | 511,687 | +1.73(+5.10%) |
Apr 03, 2020 | 34.30 | 35.04 | 33.79 | 33.97 | 682,835 | -0.96(-2.75%) |
Apr 02, 2020 | 32.45 | 35.50 | 32.45 | 34.93 | 377,539 | +1.89(+5.72%) |
Apr 01, 2020 | 33.91 | 34.58 | 32.51 | 33.04 | 663,387 | -2.51(-7.06%) |
Mar 31, 2020 | 36.60 | 36.69 | 34.84 | 35.55 | 1,152,612 | -1.57(-4.24%) |
Mar 30, 2020 | 35.08 | 38.34 | 34.61 | 37.12 | 1,436,498 | +2.90(+8.48%) |
Mar 27, 2020 | 32.63 | 35.75 | 32.40 | 34.22 | 527,813 | +0.54(+1.59%) |
Mar 26, 2020 | 31.37 | 34.09 | 31.37 | 33.68 | 765,136 | +2.52(+8.08%) |
Mar 25, 2020 | 31.83 | 32.85 | 29.41 | 31.17 | 1,504,056 | -0.67(-2.10%) |
Mar 24, 2020 | 29.01 | 33.47 | 28.53 | 31.83 | 1,265,162 | +4.19(+15.16%) |
Mar 23, 2020 | 29.67 | 30.28 | 26.85 | 27.64 | 955,861 | -2.61(-8.63%) |
Mar 20, 2020 | 39.30 | 39.39 | 29.42 | 30.25 | 1,727,586 | -8.66(-22.25%) |
Mar 19, 2020 | 42.59 | 42.93 | 37.32 | 38.91 | 1,148,874 | -4.00(-9.32%) |
Mar 18, 2020 | 40.81 | 44.34 | 38.13 | 42.91 | 1,352,950 | -0.38(-0.87%) |
Mar 17, 2020 | 37.00 | 43.67 | 36.99 | 43.29 | 2,126,851 | +6.98(+19.22%) |
Mar 16, 2020 | 34.86 | 37.95 | 33.94 | 36.31 | 1,006,414 | -1.34(-3.56%) |
Mar 13, 2020 | 37.06 | 37.84 | 35.66 | 37.65 | 887,936 | +2.23(+6.28%) |
Mar 12, 2020 | 38.52 | 38.52 | 35.12 | 35.42 | 1,051,332 | -4.74(-11.81%) |
Mar 11, 2020 | 41.72 | 41.72 | 39.42 | 40.17 | 745,315 | -2.02(-4.78%) |
Mar 10, 2020 | 42.53 | 43.17 | 40.79 | 42.18 | 1,164,699 | -0.06(-0.14%) |
Mar 09, 2020 | 42.00 | 43.56 | 41.21 | 42.24 | 733,552 | -1.76(-3.99%) |
Mar 06, 2020 | 42.06 | 44.17 | 41.36 | 44.00 | 826,980 | +1.01(+2.36%) |
Mar 05, 2020 | 42.74 | 43.14 | 42.29 | 42.99 | 609,316 | -0.44(-1.02%) |
Mar 04, 2020 | 41.71 | 43.49 | 41.71 | 43.43 | 485,349 | +2.16(+5.23%) |
Mar 03, 2020 | 41.41 | 42.43 | 40.91 | 41.27 | 718,705 | -0.24(-0.58%) |