Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.59 | 34.91 | 34.34 | 34.83 | 24,320 | -0.05(-0.14%) |
May 28, 2020 | 35.36 | 35.36 | 34.77 | 34.88 | 21,868 | -0.28(-0.79%) |
May 27, 2020 | 34.89 | 35.16 | 34.66 | 35.16 | 25,449 | +1.04(+3.06%) |
May 26, 2020 | 33.58 | 34.38 | 33.58 | 34.12 | 16,785 | +1.23(+3.75%) |
May 22, 2020 | 32.83 | 32.88 | 32.54 | 32.88 | 16,784 | -0.02(-0.05%) |
May 21, 2020 | 33.04 | 33.19 | 32.79 | 32.90 | 27,811 | -0.24(-0.72%) |
May 20, 2020 | 32.97 | 33.28 | 32.97 | 33.14 | 24,978 | +0.53(+1.62%) |
May 19, 2020 | 33.08 | 33.09 | 32.61 | 32.61 | 18,057 | -0.61(-1.83%) |
May 18, 2020 | 32.57 | 33.32 | 32.57 | 33.22 | 19,756 | +1.58(+4.99%) |
May 15, 2020 | 31.41 | 31.74 | 31.18 | 31.64 | 14,044 | -0.05(-0.17%) |
May 14, 2020 | 30.74 | 31.70 | 30.50 | 31.69 | 16,711 | +0.47(+1.50%) |
May 13, 2020 | 31.98 | 31.98 | 30.99 | 31.22 | 20,672 | -1.00(-3.09%) |
May 12, 2020 | 33.09 | 33.15 | 32.20 | 32.22 | 23,878 | -0.84(-2.53%) |
May 11, 2020 | 33.15 | 33.20 | 32.75 | 33.05 | 28,045 | -0.43(-1.27%) |
May 08, 2020 | 32.85 | 33.49 | 32.85 | 33.48 | 67,635 | +1.07(+3.30%) |
May 07, 2020 | 32.52 | 32.97 | 32.41 | 32.41 | 13,182 | +0.24(+0.76%) |
May 06, 2020 | 32.88 | 33.03 | 32.10 | 32.16 | 16,841 | -0.61(-1.85%) |
May 05, 2020 | 33.07 | 33.31 | 32.77 | 32.77 | 15,849 | +0.07(+0.20%) |
May 04, 2020 | 32.71 | 32.71 | 32.22 | 32.71 | 18,536 | -0.00(-0.00%) |
May 01, 2020 | 33.20 | 33.20 | 32.62 | 32.71 | 25,749 | -1.23(-3.63%) |
Apr 30, 2020 | 34.52 | 34.52 | 33.81 | 33.94 | 37,179 | -1.06(-3.03%) |
Apr 29, 2020 | 34.78 | 35.29 | 34.63 | 35.00 | 16,873 | +0.92(+2.69%) |
Apr 28, 2020 | 34.24 | 34.56 | 33.91 | 34.08 | 15,402 | +0.48(+1.41%) |
Apr 27, 2020 | 32.87 | 33.71 | 32.87 | 33.61 | 46,740 | +1.01(+3.09%) |
Apr 24, 2020 | 32.53 | 32.77 | 32.12 | 32.60 | 79,994 | +0.40(+1.24%) |
Apr 23, 2020 | 32.23 | 32.59 | 32.19 | 32.20 | 42,753 | +0.01(+0.04%) |
Apr 22, 2020 | 32.33 | 32.33 | 31.96 | 32.19 | 45,194 | +0.51(+1.60%) |
Apr 21, 2020 | 31.61 | 32.08 | 31.46 | 31.68 | 45,560 | -0.83(-2.56%) |
Apr 20, 2020 | 32.50 | 33.05 | 32.37 | 32.52 | 62,220 | -0.67(-2.01%) |
Apr 17, 2020 | 32.52 | 33.19 | 32.52 | 33.19 | 16,021 | +1.39(+4.38%) |
Apr 16, 2020 | 31.93 | 31.96 | 31.43 | 31.80 | 23,287 | -0.22(-0.68%) |
Apr 15, 2020 | 32.43 | 32.43 | 31.83 | 32.01 | 27,388 | -1.44(-4.32%) |
Apr 14, 2020 | 33.48 | 33.76 | 33.03 | 33.46 | 54,382 | +0.46(+1.41%) |
Apr 13, 2020 | 33.75 | 33.75 | 32.69 | 32.99 | 53,010 | -0.84(-2.49%) |
Apr 09, 2020 | 33.40 | 34.35 | 33.38 | 33.83 | 25,863 | +0.99(+3.01%) |
Apr 08, 2020 | 31.77 | 32.86 | 31.64 | 32.84 | 23,530 | +1.57(+5.02%) |
Apr 07, 2020 | 31.94 | 32.62 | 31.27 | 31.27 | 35,344 | +0.08(+0.26%) |
Apr 06, 2020 | 30.12 | 31.37 | 30.12 | 31.19 | 151,162 | +2.16(+7.45%) |
Apr 03, 2020 | 29.78 | 29.90 | 28.84 | 29.03 | 322,251 | -0.70(-2.35%) |
Apr 02, 2020 | 29.07 | 29.89 | 29.00 | 29.73 | 23,798 | +0.66(+2.27%) |
Apr 01, 2020 | 29.13 | 29.58 | 28.77 | 29.07 | 44,445 | -1.53(-5.01%) |
Mar 31, 2020 | 31.25 | 31.30 | 30.60 | 30.60 | 188,848 | -0.60(-1.91%) |
Mar 30, 2020 | 30.70 | 31.32 | 30.23 | 31.20 | 39,061 | +0.76(+2.50%) |
Mar 27, 2020 | 30.20 | 31.12 | 30.00 | 30.44 | 58,444 | -0.82(-2.62%) |
Mar 26, 2020 | 29.42 | 31.26 | 29.42 | 31.26 | 41,848 | +2.11(+7.23%) |
Mar 25, 2020 | 28.76 | 30.32 | 28.00 | 29.15 | 80,540 | +0.60(+2.10%) |
Mar 24, 2020 | 27.21 | 28.55 | 27.14 | 28.55 | 33,877 | +2.57(+9.90%) |
Mar 23, 2020 | 27.14 | 27.14 | 25.51 | 25.98 | 105,428 | -1.46(-5.34%) |
Mar 20, 2020 | 28.87 | 29.10 | 27.23 | 27.44 | 50,046 | -1.31(-4.57%) |
Mar 19, 2020 | 28.53 | 29.55 | 27.64 | 28.76 | 86,740 | +0.05(+0.17%) |
Mar 18, 2020 | 28.73 | 29.72 | 27.59 | 28.71 | 72,791 | -2.12(-6.87%) |
Mar 17, 2020 | 29.40 | 30.87 | 28.93 | 30.83 | 108,263 | +1.78(+6.13%) |
Mar 16, 2020 | 27.84 | 30.92 | 27.84 | 29.05 | 222,488 | -3.26(-10.10%) |
Mar 13, 2020 | 32.02 | 32.71 | 30.16 | 32.31 | 178,555 | +2.09(+6.91%) |
Mar 12, 2020 | 30.12 | 31.86 | 29.66 | 30.22 | 2,234,442 | -3.34(-9.96%) |
Mar 11, 2020 | 34.56 | 34.56 | 33.09 | 33.57 | 69,897 | -1.80(-5.08%) |
Mar 10, 2020 | 35.38 | 35.44 | 33.49 | 35.36 | 52,594 | +1.34(+3.94%) |
Mar 09, 2020 | 34.73 | 37.62 | 33.72 | 34.02 | 181,381 | -3.59(-9.55%) |
Mar 06, 2020 | 37.02 | 37.80 | 36.83 | 37.61 | 39,852 | -0.76(-1.99%) |
Mar 05, 2020 | 38.74 | 39.01 | 38.05 | 38.38 | 81,394 | -1.34(-3.38%) |
Mar 04, 2020 | 38.98 | 39.72 | 38.60 | 39.72 | 85,431 | +1.29(+3.35%) |
Mar 03, 2020 | 39.47 | 40.00 | 38.19 | 38.43 | 165,329 | -0.87(-2.22%) |