Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.03 | 37.55 | 36.44 | 37.35 | 669,179 | -0.44(-1.18%) |
May 28, 2020 | 40.08 | 40.10 | 37.21 | 37.79 | 677,498 | -2.15(-5.38%) |
May 27, 2020 | 37.60 | 40.23 | 37.55 | 39.94 | 841,622 | +3.08(+8.36%) |
May 26, 2020 | 36.27 | 37.27 | 36.03 | 36.86 | 557,379 | +1.44(+4.07%) |
May 22, 2020 | 35.03 | 35.76 | 35.03 | 35.42 | 253,092 | +0.06(+0.18%) |
May 21, 2020 | 35.19 | 36.08 | 35.19 | 35.36 | 282,602 | -0.32(-0.89%) |
May 20, 2020 | 34.78 | 35.89 | 34.69 | 35.67 | 440,876 | +1.80(+5.33%) |
May 19, 2020 | 35.25 | 35.52 | 33.87 | 33.87 | 381,676 | -1.68(-4.72%) |
May 18, 2020 | 34.36 | 35.73 | 33.90 | 35.55 | 564,888 | +3.10(+9.56%) |
May 15, 2020 | 31.54 | 32.45 | 31.21 | 32.44 | 910,913 | +0.65(+2.05%) |
May 14, 2020 | 31.05 | 32.24 | 29.91 | 31.79 | 576,950 | -0.16(-0.51%) |
May 13, 2020 | 32.16 | 32.25 | 30.82 | 31.95 | 719,566 | -0.69(-2.11%) |
May 12, 2020 | 34.55 | 34.55 | 32.56 | 32.64 | 440,598 | -1.85(-5.36%) |
May 11, 2020 | 34.55 | 34.80 | 33.56 | 34.49 | 680,139 | -0.80(-2.26%) |
May 08, 2020 | 34.71 | 35.33 | 34.22 | 35.29 | 406,051 | +1.41(+4.18%) |
May 07, 2020 | 34.06 | 34.74 | 33.67 | 33.88 | 440,918 | +0.30(+0.89%) |
May 06, 2020 | 34.44 | 34.46 | 33.41 | 33.58 | 437,183 | -0.73(-2.11%) |
May 05, 2020 | 35.11 | 35.17 | 34.09 | 34.30 | 466,565 | +0.10(+0.29%) |
May 04, 2020 | 33.64 | 34.39 | 33.34 | 34.20 | 485,417 | +0.00(+0.00%) |
May 01, 2020 | 33.49 | 34.27 | 33.32 | 34.20 | 749,463 | -0.33(-0.95%) |
Apr 30, 2020 | 34.34 | 35.02 | 33.65 | 34.53 | 744,484 | -0.95(-2.68%) |
Apr 29, 2020 | 34.89 | 36.68 | 34.36 | 35.48 | 827,680 | +2.00(+5.99%) |
Apr 28, 2020 | 33.78 | 34.91 | 33.26 | 33.48 | 645,136 | -0.28(-0.83%) |
Apr 27, 2020 | 30.28 | 34.31 | 29.60 | 33.76 | 861,247 | +3.92(+13.13%) |
Apr 24, 2020 | 29.65 | 30.13 | 28.48 | 29.84 | 728,179 | +0.43(+1.45%) |
Apr 23, 2020 | 29.06 | 29.71 | 28.85 | 29.42 | 512,861 | +0.42(+1.44%) |
Apr 22, 2020 | 30.38 | 30.66 | 28.86 | 29.00 | 332,999 | -0.57(-1.93%) |
Apr 21, 2020 | 28.82 | 29.90 | 28.45 | 29.57 | 356,067 | -0.30(-1.00%) |
Apr 20, 2020 | 29.08 | 30.46 | 28.85 | 29.87 | 391,861 | -0.07(-0.24%) |
Apr 17, 2020 | 29.03 | 30.19 | 28.79 | 29.94 | 466,374 | +1.90(+6.79%) |
Apr 16, 2020 | 29.68 | 30.18 | 27.48 | 28.04 | 555,547 | -1.03(-3.56%) |
Apr 15, 2020 | 30.12 | 30.50 | 28.96 | 29.07 | 373,559 | -2.17(-6.94%) |
Apr 14, 2020 | 32.59 | 32.64 | 30.96 | 31.24 | 622,182 | -0.28(-0.89%) |
Apr 13, 2020 | 33.25 | 33.25 | 31.07 | 31.52 | 326,636 | -1.80(-5.39%) |
Apr 09, 2020 | 31.57 | 33.45 | 31.29 | 33.32 | 450,935 | +2.67(+8.70%) |
Apr 08, 2020 | 30.58 | 31.26 | 30.00 | 30.65 | 439,275 | +0.64(+2.15%) |
Apr 07, 2020 | 31.52 | 32.06 | 29.81 | 30.01 | 441,468 | -0.45(-1.49%) |
Apr 06, 2020 | 30.96 | 31.42 | 29.72 | 30.46 | 520,792 | +0.91(+3.07%) |
Apr 03, 2020 | 30.06 | 30.82 | 28.87 | 29.55 | 489,105 | -1.02(-3.35%) |
Apr 02, 2020 | 29.20 | 30.88 | 29.20 | 30.58 | 430,018 | +1.00(+3.37%) |
Apr 01, 2020 | 28.96 | 29.80 | 28.74 | 29.58 | 527,627 | -0.98(-3.22%) |
Mar 31, 2020 | 29.99 | 30.79 | 29.68 | 30.56 | 555,314 | +0.21(+0.70%) |
Mar 30, 2020 | 29.84 | 30.97 | 28.80 | 30.35 | 401,803 | +0.67(+2.24%) |
Mar 27, 2020 | 29.65 | 30.95 | 29.03 | 29.69 | 573,218 | -1.55(-4.98%) |
Mar 26, 2020 | 29.17 | 31.49 | 27.87 | 31.24 | 582,351 | +2.38(+8.25%) |
Mar 25, 2020 | 29.61 | 30.06 | 27.22 | 28.86 | 728,229 | -0.51(-1.74%) |
Mar 24, 2020 | 27.55 | 29.38 | 26.57 | 29.37 | 965,091 | +3.22(+12.30%) |
Mar 23, 2020 | 25.86 | 27.09 | 24.45 | 26.15 | 1,075,222 | +0.17(+0.66%) |
Mar 20, 2020 | 27.84 | 28.35 | 25.64 | 25.98 | 1,114,728 | -1.69(-6.11%) |
Mar 19, 2020 | 25.84 | 28.30 | 24.57 | 27.67 | 675,923 | +1.66(+6.39%) |
Mar 18, 2020 | 26.61 | 29.29 | 24.91 | 26.01 | 846,411 | -2.67(-9.31%) |
Mar 17, 2020 | 26.39 | 28.90 | 24.71 | 28.68 | 1,080,221 | +2.73(+10.53%) |
Mar 16, 2020 | 24.27 | 27.64 | 24.27 | 25.95 | 770,430 | -2.57(-9.01%) |
Mar 13, 2020 | 25.93 | 28.57 | 24.38 | 28.52 | 1,081,794 | +4.48(+18.66%) |
Mar 12, 2020 | 26.18 | 27.39 | 23.96 | 24.03 | 991,135 | -4.27(-15.08%) |
Mar 11, 2020 | 29.41 | 29.99 | 27.95 | 28.30 | 655,140 | -2.14(-7.03%) |
Mar 10, 2020 | 29.97 | 30.56 | 28.28 | 30.44 | 391,970 | +1.73(+6.01%) |
Mar 09, 2020 | 30.26 | 30.56 | 28.16 | 28.72 | 508,159 | -4.20(-12.75%) |
Mar 06, 2020 | 31.89 | 33.55 | 31.89 | 32.91 | 355,702 | -0.41(-1.24%) |
Mar 05, 2020 | 34.32 | 34.60 | 32.81 | 33.33 | 363,871 | -2.09(-5.91%) |
Mar 04, 2020 | 34.98 | 35.50 | 33.93 | 35.42 | 428,257 | +0.81(+2.34%) |
Mar 03, 2020 | 35.52 | 36.22 | 34.27 | 34.61 | 413,121 | -0.82(-2.31%) |