Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.03 | 35.85 | 34.56 | 35.61 | 463,600 | +0.49(+1.40%) |
May 28, 2020 | 36.84 | 36.93 | 34.84 | 35.12 | 512,650 | -1.26(-3.46%) |
May 27, 2020 | 35.00 | 36.44 | 34.27 | 36.38 | 514,788 | +1.73(+4.99%) |
May 26, 2020 | 34.28 | 34.98 | 33.81 | 34.65 | 339,410 | +1.23(+3.70%) |
May 22, 2020 | 32.94 | 33.81 | 32.94 | 33.41 | 235,200 | +0.14(+0.42%) |
May 21, 2020 | 33.67 | 33.73 | 33.14 | 33.27 | 275,028 | -0.45(-1.35%) |
May 20, 2020 | 33.68 | 34.17 | 33.21 | 33.73 | 343,038 | +0.64(+1.93%) |
May 19, 2020 | 33.49 | 34.23 | 33.09 | 33.09 | 331,516 | -0.61(-1.81%) |
May 18, 2020 | 32.97 | 33.85 | 32.94 | 33.70 | 386,072 | +1.42(+4.40%) |
May 15, 2020 | 31.61 | 33.06 | 31.61 | 32.28 | 856,400 | +0.58(+1.83%) |
May 14, 2020 | 31.77 | 32.16 | 31.25 | 31.70 | 435,054 | -0.63(-1.93%) |
May 13, 2020 | 31.82 | 32.89 | 31.56 | 32.33 | 350,774 | +0.30(+0.94%) |
May 12, 2020 | 33.56 | 33.56 | 31.96 | 32.02 | 370,778 | -1.26(-3.79%) |
May 11, 2020 | 32.95 | 33.83 | 32.63 | 33.28 | 410,088 | +0.03(+0.11%) |
May 08, 2020 | 32.59 | 33.51 | 32.38 | 33.25 | 273,400 | +1.06(+3.31%) |
May 07, 2020 | 32.25 | 32.47 | 32.05 | 32.19 | 244,562 | +0.44(+1.39%) |
May 06, 2020 | 31.50 | 32.33 | 31.20 | 31.75 | 447,098 | +0.46(+1.45%) |
May 05, 2020 | 31.36 | 32.08 | 31.07 | 31.29 | 354,540 | +0.51(+1.66%) |
May 04, 2020 | 30.20 | 30.89 | 29.85 | 30.78 | 516,052 | +0.27(+0.88%) |
May 01, 2020 | 30.66 | 30.93 | 29.86 | 30.51 | 676,800 | -0.79(-2.51%) |
Apr 30, 2020 | 32.48 | 32.48 | 31.04 | 31.30 | 617,022 | -1.57(-4.79%) |
Apr 29, 2020 | 32.85 | 33.75 | 31.64 | 32.87 | 680,496 | +0.88(+2.75%) |
Apr 28, 2020 | 33.24 | 33.24 | 31.88 | 31.99 | 412,062 | -0.74(-2.26%) |
Apr 27, 2020 | 32.62 | 33.37 | 32.26 | 32.73 | 431,270 | +0.50(+1.55%) |
Apr 24, 2020 | 32.06 | 32.78 | 31.82 | 32.23 | 332,800 | +0.16(+0.50%) |
Apr 23, 2020 | 32.46 | 33.22 | 31.87 | 32.07 | 393,296 | -0.31(-0.97%) |
Apr 22, 2020 | 31.89 | 32.88 | 31.54 | 32.38 | 256,214 | +1.06(+3.40%) |
Apr 21, 2020 | 31.58 | 32.16 | 31.16 | 31.32 | 288,654 | -0.98(-3.05%) |
Apr 20, 2020 | 32.65 | 33.66 | 32.03 | 32.30 | 391,102 | -0.73(-2.21%) |
Apr 17, 2020 | 33.42 | 33.45 | 32.26 | 33.03 | 409,600 | +0.45(+1.38%) |
Apr 16, 2020 | 30.86 | 32.78 | 30.45 | 32.59 | 762,574 | +1.97(+6.43%) |
Apr 15, 2020 | 30.96 | 31.34 | 30.29 | 30.61 | 552,808 | -1.00(-3.16%) |
Apr 14, 2020 | 31.89 | 32.30 | 31.56 | 31.61 | 571,246 | +0.48(+1.56%) |
Apr 13, 2020 | 31.03 | 31.70 | 30.68 | 31.13 | 492,512 | -0.62(-1.95%) |
Apr 09, 2020 | 31.43 | 32.10 | 30.95 | 31.75 | 531,000 | +0.86(+2.77%) |
Apr 08, 2020 | 31.74 | 32.06 | 30.42 | 30.89 | 671,762 | -0.34(-1.10%) |
Apr 07, 2020 | 34.66 | 34.78 | 30.86 | 31.24 | 772,368 | -2.89(-8.47%) |
Apr 06, 2020 | 33.36 | 34.70 | 32.35 | 34.13 | 804,062 | +2.13(+6.66%) |
Apr 03, 2020 | 33.17 | 33.17 | 30.92 | 32.00 | 574,200 | -1.17(-3.53%) |
Apr 02, 2020 | 30.59 | 33.48 | 30.59 | 33.17 | 412,828 | +2.37(+7.69%) |
Apr 01, 2020 | 32.23 | 33.65 | 30.30 | 30.80 | 479,746 | -2.69(-8.05%) |
Mar 31, 2020 | 33.49 | 34.45 | 32.41 | 33.49 | 744,222 | +0.22(+0.68%) |
Mar 30, 2020 | 29.84 | 33.56 | 29.75 | 33.27 | 960,484 | +3.98(+13.57%) |
Mar 27, 2020 | 28.76 | 30.10 | 28.57 | 29.30 | 495,000 | -0.40(-1.36%) |
Mar 26, 2020 | 28.19 | 30.40 | 27.98 | 29.70 | 1,189,926 | +1.62(+5.77%) |
Mar 25, 2020 | 30.14 | 30.42 | 27.91 | 28.08 | 731,708 | -2.58(-8.40%) |
Mar 24, 2020 | 30.71 | 33.26 | 26.36 | 30.66 | 1,031,378 | +1.00(+3.37%) |
Mar 23, 2020 | 28.82 | 30.39 | 27.56 | 29.66 | 546,016 | +1.30(+4.58%) |
Mar 20, 2020 | 28.40 | 30.18 | 27.18 | 28.36 | 792,600 | +0.18(+0.64%) |
Mar 19, 2020 | 26.87 | 28.87 | 25.07 | 28.18 | 748,296 | +1.16(+4.31%) |
Mar 18, 2020 | 25.64 | 28.20 | 25.08 | 27.01 | 731,032 | -0.29(-1.08%) |
Mar 17, 2020 | 27.84 | 27.84 | 24.45 | 27.30 | 1,574,110 | -0.09(-0.35%) |
Mar 16, 2020 | 27.50 | 29.82 | 27.11 | 27.40 | 1,082,954 | -4.14(-13.13%) |
Mar 13, 2020 | 29.12 | 31.91 | 27.54 | 31.54 | 749,600 | +3.48(+12.40%) |
Mar 12, 2020 | 29.25 | 31.23 | 28.04 | 28.06 | 678,138 | -2.30(-7.59%) |
Mar 11, 2020 | 31.79 | 32.24 | 29.59 | 30.36 | 423,234 | -2.32(-7.11%) |
Mar 10, 2020 | 30.96 | 32.80 | 30.00 | 32.69 | 507,698 | +2.65(+8.84%) |
Mar 09, 2020 | 29.67 | 31.01 | 29.53 | 30.04 | 404,654 | -1.53(-4.85%) |
Mar 06, 2020 | 29.97 | 31.62 | 29.97 | 31.57 | 346,000 | +0.67(+2.15%) |
Mar 05, 2020 | 31.07 | 31.86 | 30.30 | 30.90 | 395,884 | -1.03(-3.23%) |
Mar 04, 2020 | 31.15 | 32.03 | 30.66 | 31.93 | 304,228 | +1.37(+4.48%) |
Mar 03, 2020 | 31.35 | 32.42 | 30.11 | 30.56 | 312,278 | -0.80(-2.55%) |