Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.41 | 35.46 | 34.95 | 35.32 | 202,488 | +0.02(+0.05%) |
May 28, 2020 | 35.37 | 35.73 | 35.29 | 35.31 | 273,755 | +0.32(+0.93%) |
May 27, 2020 | 34.93 | 35.03 | 34.60 | 34.98 | 373,624 | +0.48(+1.38%) |
May 26, 2020 | 34.58 | 34.73 | 34.49 | 34.51 | 236,174 | +0.85(+2.54%) |
May 22, 2020 | 33.53 | 33.70 | 33.40 | 33.65 | 741,457 | -0.09(-0.27%) |
May 21, 2020 | 34.07 | 34.16 | 33.65 | 33.74 | 254,598 | -0.29(-0.85%) |
May 20, 2020 | 33.90 | 34.20 | 33.85 | 34.03 | 251,273 | +0.75(+2.24%) |
May 19, 2020 | 33.56 | 33.71 | 33.28 | 33.28 | 271,446 | -0.49(-1.44%) |
May 18, 2020 | 33.19 | 33.91 | 33.19 | 33.77 | 261,162 | +1.44(+4.45%) |
May 15, 2020 | 32.22 | 32.43 | 32.07 | 32.33 | 246,633 | +0.05(+0.17%) |
May 14, 2020 | 31.78 | 32.30 | 31.57 | 32.28 | 332,960 | -0.27(-0.83%) |
May 13, 2020 | 33.05 | 33.07 | 32.35 | 32.55 | 201,501 | -0.45(-1.36%) |
May 12, 2020 | 33.54 | 33.58 | 32.98 | 33.00 | 342,632 | -0.41(-1.24%) |
May 11, 2020 | 33.15 | 33.47 | 33.15 | 33.41 | 177,975 | -0.16(-0.48%) |
May 08, 2020 | 33.43 | 33.59 | 33.38 | 33.57 | 183,140 | +0.55(+1.66%) |
May 07, 2020 | 32.94 | 33.18 | 32.82 | 33.02 | 256,092 | +0.54(+1.66%) |
May 06, 2020 | 32.95 | 32.95 | 32.48 | 32.48 | 258,860 | -0.24(-0.74%) |
May 05, 2020 | 32.86 | 33.02 | 32.66 | 32.73 | 195,976 | -0.07(-0.22%) |
May 04, 2020 | 32.57 | 32.80 | 32.41 | 32.80 | 787,339 | -0.04(-0.11%) |
May 01, 2020 | 33.15 | 33.16 | 32.70 | 32.83 | 311,016 | -0.69(-2.07%) |
Apr 30, 2020 | 33.72 | 33.82 | 33.33 | 33.53 | 383,373 | -0.63(-1.84%) |
Apr 29, 2020 | 33.98 | 34.30 | 33.90 | 34.16 | 382,572 | +0.89(+2.68%) |
Apr 28, 2020 | 33.71 | 33.71 | 33.24 | 33.27 | 437,707 | +0.23(+0.71%) |
Apr 27, 2020 | 32.73 | 33.13 | 32.72 | 33.03 | 211,047 | +0.47(+1.44%) |
Apr 24, 2020 | 32.44 | 32.63 | 32.18 | 32.56 | 155,007 | +0.40(+1.23%) |
Apr 23, 2020 | 32.37 | 32.91 | 32.09 | 32.17 | 360,941 | -0.25(-0.78%) |
Apr 22, 2020 | 32.42 | 32.46 | 32.24 | 32.42 | 354,639 | +0.49(+1.52%) |
Apr 21, 2020 | 32.01 | 32.33 | 31.81 | 31.93 | 267,032 | -0.67(-2.07%) |
Apr 20, 2020 | 32.62 | 33.13 | 32.58 | 32.61 | 435,632 | -0.45(-1.36%) |
Apr 17, 2020 | 32.90 | 33.09 | 32.63 | 33.06 | 1,116,744 | +1.07(+3.35%) |
Apr 16, 2020 | 32.11 | 32.13 | 31.66 | 31.99 | 2,167,698 | +0.09(+0.28%) |
Apr 15, 2020 | 32.04 | 32.13 | 31.77 | 31.90 | 411,619 | -1.30(-3.93%) |
Apr 14, 2020 | 33.09 | 33.38 | 33.03 | 33.20 | 793,245 | +0.61(+1.88%) |
Apr 13, 2020 | 32.85 | 33.06 | 32.41 | 32.59 | 463,361 | -0.47(-1.41%) |
Apr 09, 2020 | 32.77 | 33.15 | 32.60 | 33.06 | 440,671 | +0.77(+2.40%) |
Apr 08, 2020 | 32.05 | 32.38 | 31.79 | 32.29 | 908,564 | +0.47(+1.47%) |
Apr 07, 2020 | 32.70 | 32.70 | 31.82 | 31.82 | 487,263 | +0.14(+0.45%) |
Apr 06, 2020 | 31.23 | 31.84 | 31.14 | 31.67 | 502,031 | +1.44(+4.76%) |
Apr 03, 2020 | 30.44 | 30.53 | 30.01 | 30.23 | 518,842 | -0.63(-2.04%) |
Apr 02, 2020 | 30.44 | 31.09 | 30.26 | 30.86 | 684,105 | +0.58(+1.90%) |
Apr 01, 2020 | 30.71 | 31.04 | 30.22 | 30.29 | 474,513 | -1.48(-4.67%) |
Mar 31, 2020 | 31.60 | 32.00 | 31.31 | 31.77 | 466,108 | +0.01(+0.03%) |
Mar 30, 2020 | 31.17 | 31.78 | 30.93 | 31.76 | 737,681 | +0.58(+1.87%) |
Mar 27, 2020 | 30.83 | 31.77 | 30.58 | 31.18 | 829,747 | -1.12(-3.45%) |
Mar 26, 2020 | 30.97 | 32.36 | 30.97 | 32.29 | 686,395 | +1.50(+4.88%) |
Mar 25, 2020 | 29.94 | 31.34 | 29.60 | 30.79 | 481,641 | +1.21(+4.07%) |
Mar 24, 2020 | 29.16 | 29.87 | 28.83 | 29.59 | 685,707 | +2.43(+8.94%) |
Mar 23, 2020 | 27.64 | 27.92 | 27.06 | 27.16 | 650,768 | -0.22(-0.82%) |
Mar 20, 2020 | 28.52 | 28.83 | 27.30 | 27.38 | 585,337 | -0.35(-1.26%) |
Mar 19, 2020 | 27.12 | 28.37 | 26.94 | 27.73 | 552,708 | +0.59(+2.19%) |
Mar 18, 2020 | 27.27 | 27.99 | 26.52 | 27.14 | 1,352,748 | -2.01(-6.88%) |
Mar 17, 2020 | 28.10 | 29.24 | 27.64 | 29.15 | 600,766 | +1.26(+4.51%) |
Mar 16, 2020 | 27.22 | 28.96 | 26.77 | 27.89 | 538,187 | -3.56(-11.32%) |
Mar 13, 2020 | 31.55 | 31.64 | 29.47 | 31.45 | 904,582 | +1.80(+6.07%) |
Mar 12, 2020 | 30.94 | 30.95 | 29.24 | 29.65 | 1,403,065 | -3.80(-11.35%) |
Mar 11, 2020 | 34.52 | 34.59 | 33.18 | 33.45 | 1,591,186 | -1.98(-5.59%) |
Mar 10, 2020 | 35.58 | 35.59 | 34.20 | 35.42 | 2,087,135 | +1.23(+3.60%) |
Mar 09, 2020 | 34.96 | 35.59 | 34.10 | 34.19 | 568,206 | -3.26(-8.72%) |
Mar 06, 2020 | 37.38 | 37.71 | 37.06 | 37.46 | 1,281,649 | -0.58(-1.51%) |
Mar 05, 2020 | 38.24 | 38.54 | 37.88 | 38.03 | 939,362 | -1.24(-3.16%) |
Mar 04, 2020 | 38.74 | 39.33 | 38.42 | 39.27 | 635,658 | +1.37(+3.61%) |
Mar 03, 2020 | 38.70 | 39.11 | 37.65 | 37.91 | 906,738 | -0.34(-0.89%) |