Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.48 | 36.82 | 36.32 | 36.80 | 22,576 | +0.42(+1.16%) |
May 28, 2020 | 36.60 | 36.74 | 36.36 | 36.38 | 14,598 | -0.12(-0.33%) |
May 27, 2020 | 36.50 | 36.52 | 36.30 | 36.50 | 10,460 | +0.15(+0.42%) |
May 26, 2020 | 36.61 | 36.78 | 36.34 | 36.35 | 18,248 | +0.70(+1.98%) |
May 22, 2020 | 35.93 | 35.93 | 35.56 | 35.64 | 29,986 | -0.73(-2.01%) |
May 21, 2020 | 36.65 | 36.65 | 36.21 | 36.37 | 21,827 | -0.24(-0.65%) |
May 20, 2020 | 36.73 | 36.94 | 36.55 | 36.61 | 41,400 | +0.32(+0.87%) |
May 19, 2020 | 36.49 | 36.57 | 36.30 | 36.30 | 20,241 | -0.27(-0.75%) |
May 18, 2020 | 36.11 | 36.64 | 36.11 | 36.57 | 27,941 | +1.32(+3.73%) |
May 15, 2020 | 35.25 | 35.33 | 35.11 | 35.26 | 7,294 | -0.41(-1.14%) |
May 14, 2020 | 35.01 | 35.66 | 34.89 | 35.66 | 20,183 | +0.04(+0.10%) |
May 13, 2020 | 35.90 | 36.09 | 35.44 | 35.63 | 32,994 | -0.16(-0.44%) |
May 12, 2020 | 36.06 | 36.34 | 35.78 | 35.78 | 42,445 | -0.14(-0.39%) |
May 11, 2020 | 35.87 | 36.09 | 35.87 | 35.92 | 43,301 | -0.27(-0.74%) |
May 08, 2020 | 35.88 | 36.24 | 35.88 | 36.19 | 30,797 | +0.66(+1.85%) |
May 07, 2020 | 35.63 | 35.70 | 35.42 | 35.53 | 59,752 | +0.35(+0.98%) |
May 06, 2020 | 35.35 | 35.45 | 35.14 | 35.19 | 10,770 | -0.21(-0.58%) |
May 05, 2020 | 35.36 | 35.52 | 35.36 | 35.40 | 90,653 | +0.28(+0.80%) |
May 04, 2020 | 34.98 | 35.12 | 34.78 | 35.11 | 37,381 | +0.40(+1.16%) |
May 01, 2020 | 35.01 | 35.01 | 34.49 | 34.71 | 48,048 | -1.13(-3.14%) |
Apr 30, 2020 | 36.44 | 36.52 | 35.65 | 35.84 | 30,900 | -0.84(-2.28%) |
Apr 29, 2020 | 36.27 | 36.67 | 36.27 | 36.67 | 63,169 | +1.06(+2.98%) |
Apr 28, 2020 | 35.84 | 35.97 | 35.57 | 35.61 | 30,859 | +0.21(+0.59%) |
Apr 27, 2020 | 35.20 | 35.40 | 35.10 | 35.40 | 92,576 | +0.66(+1.89%) |
Apr 24, 2020 | 34.62 | 34.85 | 34.39 | 34.75 | 111,378 | +0.12(+0.35%) |
Apr 23, 2020 | 34.83 | 35.29 | 34.63 | 34.63 | 26,083 | -0.07(-0.20%) |
Apr 22, 2020 | 34.66 | 34.77 | 34.64 | 34.70 | 26,733 | +0.86(+2.55%) |
Apr 21, 2020 | 33.93 | 34.16 | 33.69 | 33.83 | 47,075 | -0.89(-2.56%) |
Apr 20, 2020 | 34.84 | 35.14 | 34.72 | 34.72 | 18,398 | -0.44(-1.25%) |
Apr 17, 2020 | 35.30 | 35.31 | 34.98 | 35.16 | 29,407 | +0.55(+1.60%) |
Apr 16, 2020 | 34.70 | 34.70 | 34.40 | 34.61 | 77,144 | +0.21(+0.60%) |
Apr 15, 2020 | 34.42 | 34.55 | 34.25 | 34.40 | 59,482 | -0.93(-2.62%) |
Apr 14, 2020 | 35.22 | 35.64 | 35.20 | 35.33 | 23,900 | +0.78(+2.26%) |
Apr 13, 2020 | 34.51 | 34.75 | 34.26 | 34.55 | 60,041 | -0.05(-0.15%) |
Apr 09, 2020 | 34.86 | 35.23 | 34.53 | 34.60 | 86,254 | +0.06(+0.19%) |
Apr 08, 2020 | 34.38 | 34.59 | 34.06 | 34.54 | 30,235 | +0.54(+1.59%) |
Apr 07, 2020 | 34.83 | 34.83 | 34.00 | 34.00 | 54,373 | +0.20(+0.59%) |
Apr 06, 2020 | 33.27 | 33.81 | 33.27 | 33.80 | 144,748 | +1.48(+4.56%) |
Apr 03, 2020 | 32.79 | 32.83 | 32.15 | 32.32 | 103,853 | -0.36(-1.10%) |
Apr 02, 2020 | 32.28 | 32.77 | 32.28 | 32.68 | 134,481 | +0.84(+2.63%) |
Apr 01, 2020 | 32.32 | 32.40 | 31.70 | 31.85 | 48,366 | -1.11(-3.36%) |
Mar 31, 2020 | 33.04 | 33.36 | 32.86 | 32.95 | 95,671 | +0.17(+0.53%) |
Mar 30, 2020 | 32.41 | 32.93 | 32.20 | 32.78 | 133,506 | +0.59(+1.82%) |
Mar 27, 2020 | 32.46 | 32.70 | 32.13 | 32.19 | 179,340 | -1.98(-5.79%) |
Mar 26, 2020 | 33.20 | 34.17 | 33.12 | 34.17 | 236,411 | +1.32(+4.02%) |
Mar 25, 2020 | 32.23 | 33.15 | 32.03 | 32.85 | 135,153 | +1.33(+4.22%) |
Mar 24, 2020 | 31.38 | 31.76 | 31.24 | 31.52 | 88,509 | +1.96(+6.63%) |
Mar 23, 2020 | 30.13 | 30.15 | 29.22 | 29.56 | 113,213 | -0.86(-2.84%) |
Mar 20, 2020 | 31.47 | 31.60 | 30.33 | 30.42 | 89,496 | +0.30(+1.00%) |
Mar 19, 2020 | 29.75 | 30.78 | 29.19 | 30.12 | 178,072 | -0.29(-0.94%) |
Mar 18, 2020 | 30.27 | 31.16 | 29.23 | 30.41 | 126,310 | -2.41(-7.35%) |
Mar 17, 2020 | 31.16 | 33.05 | 31.15 | 32.82 | 33,972 | +1.39(+4.43%) |
Mar 16, 2020 | 31.58 | 32.87 | 31.28 | 31.43 | 91,696 | -4.08(-11.50%) |
Mar 13, 2020 | 36.13 | 36.13 | 33.96 | 35.51 | 75,865 | +1.97(+5.86%) |
Mar 12, 2020 | 33.78 | 34.00 | 32.95 | 33.54 | 43,649 | -3.80(-10.17%) |
Mar 11, 2020 | 37.86 | 38.07 | 37.13 | 37.34 | 24,098 | -1.61(-4.14%) |
Mar 10, 2020 | 38.60 | 39.05 | 38.07 | 38.96 | 20,201 | +1.78(+4.78%) |
Mar 09, 2020 | 38.18 | 38.18 | 37.18 | 37.18 | 28,188 | -3.22(-7.96%) |
Mar 06, 2020 | 40.27 | 40.40 | 39.96 | 40.40 | 37,816 | -0.41(-0.99%) |
Mar 05, 2020 | 41.26 | 41.50 | 40.78 | 40.80 | 56,910 | -0.89(-2.13%) |
Mar 04, 2020 | 41.59 | 41.76 | 41.50 | 41.69 | 26,657 | +0.61(+1.49%) |
Mar 03, 2020 | 41.17 | 41.86 | 40.95 | 41.08 | 35,878 | -0.32(-0.77%) |