Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.67 | 35.91 | 35.42 | 35.91 | 13,474 | +0.33(+0.93%) |
May 28, 2020 | 35.71 | 35.85 | 35.53 | 35.58 | 7,285 | +0.24(+0.67%) |
May 27, 2020 | 35.15 | 35.34 | 34.73 | 35.34 | 17,993 | +0.48(+1.37%) |
May 26, 2020 | 35.26 | 35.26 | 34.83 | 34.87 | 13,283 | +0.79(+2.31%) |
May 22, 2020 | 33.69 | 34.08 | 33.69 | 34.08 | 11,436 | +0.21(+0.63%) |
May 21, 2020 | 34.17 | 34.17 | 33.81 | 33.87 | 11,508 | -0.40(-1.17%) |
May 20, 2020 | 34.47 | 34.53 | 34.24 | 34.27 | 15,392 | +0.30(+0.89%) |
May 19, 2020 | 34.29 | 34.29 | 33.96 | 33.96 | 23,545 | -0.51(-1.49%) |
May 18, 2020 | 34.35 | 34.54 | 34.14 | 34.48 | 31,108 | +1.32(+3.99%) |
May 15, 2020 | 32.87 | 33.17 | 32.75 | 33.15 | 5,435 | +0.07(+0.22%) |
May 14, 2020 | 32.88 | 33.12 | 32.68 | 33.08 | 26,563 | -0.14(-0.43%) |
May 13, 2020 | 33.58 | 33.66 | 33.01 | 33.22 | 13,508 | -0.53(-1.57%) |
May 12, 2020 | 34.45 | 34.45 | 33.67 | 33.75 | 20,810 | -0.42(-1.24%) |
May 11, 2020 | 33.80 | 34.34 | 33.80 | 34.18 | 14,143 | -0.02(-0.05%) |
May 08, 2020 | 34.05 | 34.20 | 33.90 | 34.20 | 21,967 | +0.73(+2.19%) |
May 07, 2020 | 33.67 | 33.84 | 33.44 | 33.46 | 16,769 | +0.23(+0.69%) |
May 06, 2020 | 33.80 | 33.80 | 33.23 | 33.23 | 18,109 | -0.75(-2.21%) |
May 05, 2020 | 34.03 | 34.23 | 33.97 | 33.98 | 50,797 | +0.27(+0.81%) |
May 04, 2020 | 33.14 | 33.71 | 33.06 | 33.71 | 34,781 | +0.42(+1.27%) |
May 01, 2020 | 33.72 | 33.72 | 33.29 | 33.29 | 13,474 | -0.99(-2.89%) |
Apr 30, 2020 | 34.26 | 34.55 | 34.13 | 34.27 | 19,264 | -0.55(-1.57%) |
Apr 29, 2020 | 35.33 | 35.33 | 34.75 | 34.82 | 46,046 | +0.49(+1.44%) |
Apr 28, 2020 | 34.87 | 34.87 | 34.32 | 34.33 | 23,607 | +0.12(+0.36%) |
Apr 27, 2020 | 33.91 | 34.21 | 33.90 | 34.20 | 25,651 | +0.50(+1.49%) |
Apr 24, 2020 | 33.72 | 33.85 | 33.36 | 33.70 | 54,238 | +0.26(+0.79%) |
Apr 23, 2020 | 33.74 | 33.74 | 33.29 | 33.44 | 12,762 | +0.02(+0.05%) |
Apr 22, 2020 | 33.56 | 33.67 | 33.26 | 33.42 | 99,847 | +0.61(+1.86%) |
Apr 21, 2020 | 32.78 | 32.96 | 32.47 | 32.81 | 97,475 | -0.66(-1.98%) |
Apr 20, 2020 | 33.54 | 33.97 | 33.35 | 33.47 | 58,101 | -0.79(-2.29%) |
Apr 17, 2020 | 33.79 | 34.26 | 33.56 | 34.26 | 66,806 | +1.19(+3.61%) |
Apr 16, 2020 | 32.96 | 33.20 | 32.85 | 33.06 | 35,344 | +0.05(+0.16%) |
Apr 15, 2020 | 32.93 | 33.32 | 32.92 | 33.01 | 82,704 | -1.16(-3.39%) |
Apr 14, 2020 | 33.82 | 34.27 | 33.82 | 34.17 | 69,134 | +0.74(+2.22%) |
Apr 13, 2020 | 33.71 | 33.71 | 33.17 | 33.43 | 15,931 | -0.52(-1.53%) |
Apr 09, 2020 | 33.29 | 34.03 | 33.29 | 33.95 | 58,201 | +1.41(+4.34%) |
Apr 08, 2020 | 31.75 | 32.60 | 31.63 | 32.53 | 48,139 | +1.10(+3.48%) |
Apr 07, 2020 | 32.59 | 33.09 | 31.44 | 31.44 | 32,666 | -0.14(-0.45%) |
Apr 06, 2020 | 30.94 | 31.60 | 30.90 | 31.58 | 35,011 | +1.56(+5.21%) |
Apr 03, 2020 | 30.42 | 30.42 | 29.59 | 30.02 | 34,762 | -0.47(-1.54%) |
Apr 02, 2020 | 29.96 | 30.82 | 29.85 | 30.49 | 63,999 | +0.97(+3.29%) |
Apr 01, 2020 | 30.34 | 30.34 | 29.32 | 29.51 | 65,929 | -1.63(-5.23%) |
Mar 31, 2020 | 31.34 | 31.35 | 30.90 | 31.14 | 30,679 | -0.31(-0.99%) |
Mar 30, 2020 | 30.76 | 31.46 | 30.59 | 31.46 | 37,691 | +0.71(+2.32%) |
Mar 27, 2020 | 30.41 | 31.43 | 30.38 | 30.74 | 92,397 | -0.84(-2.66%) |
Mar 26, 2020 | 30.17 | 31.70 | 30.14 | 31.58 | 49,361 | +1.82(+6.11%) |
Mar 25, 2020 | 28.75 | 30.51 | 28.25 | 29.76 | 177,817 | +1.42(+5.00%) |
Mar 24, 2020 | 27.18 | 28.34 | 27.18 | 28.34 | 27,963 | +2.31(+8.87%) |
Mar 23, 2020 | 27.61 | 27.61 | 25.85 | 26.04 | 35,083 | -1.61(-5.83%) |
Mar 20, 2020 | 28.88 | 29.28 | 27.51 | 27.65 | 181,490 | -0.49(-1.74%) |
Mar 19, 2020 | 27.18 | 28.75 | 27.18 | 28.14 | 134,022 | -0.04(-0.16%) |
Mar 18, 2020 | 28.72 | 28.81 | 26.73 | 28.18 | 208,396 | -1.68(-5.64%) |
Mar 17, 2020 | 29.02 | 30.78 | 28.63 | 29.87 | 77,130 | +1.39(+4.86%) |
Mar 16, 2020 | 31.28 | 31.28 | 28.39 | 28.48 | 171,447 | -3.92(-12.09%) |
Mar 13, 2020 | 31.83 | 32.44 | 30.21 | 32.40 | 173,049 | +2.04(+6.73%) |
Mar 12, 2020 | 31.35 | 39.31 | 29.88 | 30.36 | 81,653 | -3.72(-10.91%) |
Mar 11, 2020 | 34.64 | 34.66 | 33.67 | 34.07 | 75,145 | -1.51(-4.24%) |
Mar 10, 2020 | 35.77 | 36.42 | 33.88 | 35.58 | 52,189 | +0.84(+2.42%) |
Mar 09, 2020 | 35.19 | 36.46 | 34.63 | 34.74 | 83,499 | -4.27(-10.94%) |
Mar 06, 2020 | 38.99 | 39.02 | 38.32 | 39.01 | 8,327 | -0.92(-2.31%) |
Mar 05, 2020 | 39.94 | 40.32 | 39.56 | 39.93 | 12,987 | -0.76(-1.87%) |
Mar 04, 2020 | 40.32 | 40.69 | 40.06 | 40.69 | 36,429 | +1.29(+3.27%) |
Mar 03, 2020 | 39.58 | 40.32 | 39.20 | 39.40 | 18,170 | -0.15(-0.38%) |