Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.87 | 38.42 | 37.26 | 38.28 | 387,580 | +0.42(+1.11%) |
May 28, 2020 | 38.35 | 38.96 | 37.74 | 37.85 | 407,589 | -0.35(-0.91%) |
May 27, 2020 | 38.16 | 38.43 | 36.56 | 38.20 | 467,995 | +0.47(+1.25%) |
May 26, 2020 | 37.74 | 38.18 | 37.04 | 37.73 | 292,036 | +0.95(+2.59%) |
May 22, 2020 | 36.84 | 37.25 | 36.50 | 36.78 | 188,337 | +0.09(+0.26%) |
May 21, 2020 | 37.31 | 37.58 | 36.63 | 36.68 | 258,983 | -0.84(-2.25%) |
May 20, 2020 | 36.91 | 37.59 | 36.65 | 37.53 | 364,271 | +1.27(+3.50%) |
May 19, 2020 | 35.32 | 36.97 | 35.32 | 36.26 | 446,239 | +1.18(+3.36%) |
May 18, 2020 | 33.71 | 35.31 | 33.71 | 35.08 | 321,213 | +1.46(+4.35%) |
May 15, 2020 | 32.98 | 34.04 | 32.89 | 33.62 | 719,433 | +0.44(+1.34%) |
May 14, 2020 | 32.59 | 33.19 | 31.49 | 33.17 | 377,728 | +0.13(+0.40%) |
May 13, 2020 | 34.58 | 34.62 | 32.81 | 33.04 | 330,000 | -1.73(-4.97%) |
May 12, 2020 | 36.35 | 36.44 | 34.69 | 34.77 | 297,400 | -1.64(-4.51%) |
May 11, 2020 | 36.03 | 36.80 | 36.03 | 36.41 | 312,279 | -0.01(-0.03%) |
May 08, 2020 | 36.74 | 37.50 | 35.77 | 36.42 | 492,941 | +0.36(+0.99%) |
May 07, 2020 | 35.75 | 36.23 | 35.43 | 36.06 | 408,395 | +0.83(+2.36%) |
May 06, 2020 | 36.61 | 36.84 | 34.94 | 35.23 | 367,796 | -1.17(-3.21%) |
May 05, 2020 | 36.81 | 37.34 | 36.28 | 36.40 | 568,789 | -0.08(-0.21%) |
May 04, 2020 | 36.07 | 37.17 | 35.88 | 36.48 | 260,947 | +0.15(+0.42%) |
May 01, 2020 | 37.66 | 38.18 | 36.29 | 36.33 | 288,176 | -2.27(-5.89%) |
Apr 30, 2020 | 39.29 | 39.29 | 38.09 | 38.60 | 390,061 | -0.76(-1.94%) |
Apr 29, 2020 | 37.74 | 39.85 | 37.07 | 39.36 | 406,347 | +2.36(+6.37%) |
Apr 28, 2020 | 37.18 | 37.63 | 36.65 | 37.00 | 324,605 | +0.44(+1.21%) |
Apr 27, 2020 | 35.66 | 36.83 | 35.66 | 36.56 | 515,227 | +1.00(+2.81%) |
Apr 24, 2020 | 35.45 | 35.69 | 35.05 | 35.56 | 241,436 | +0.25(+0.72%) |
Apr 23, 2020 | 35.45 | 35.94 | 35.08 | 35.31 | 242,786 | -0.14(-0.40%) |
Apr 22, 2020 | 34.68 | 35.71 | 34.68 | 35.45 | 309,609 | +1.17(+3.41%) |
Apr 21, 2020 | 34.74 | 35.35 | 33.85 | 34.28 | 295,649 | -1.29(-3.63%) |
Apr 20, 2020 | 34.89 | 35.82 | 34.86 | 35.57 | 339,243 | -0.05(-0.13%) |
Apr 17, 2020 | 34.97 | 35.72 | 34.50 | 35.62 | 248,855 | +1.37(+3.99%) |
Apr 16, 2020 | 34.32 | 35.05 | 33.74 | 34.25 | 382,815 | -0.08(-0.25%) |
Apr 15, 2020 | 33.77 | 35.06 | 33.08 | 34.33 | 378,436 | -0.34(-0.98%) |
Apr 14, 2020 | 34.67 | 35.04 | 33.99 | 34.67 | 225,434 | +0.78(+2.31%) |
Apr 13, 2020 | 33.69 | 34.41 | 32.91 | 33.89 | 310,361 | -0.05(-0.14%) |
Apr 09, 2020 | 34.91 | 35.82 | 33.66 | 33.94 | 413,133 | -0.63(-1.83%) |
Apr 08, 2020 | 33.64 | 34.78 | 33.41 | 34.57 | 311,050 | +1.27(+3.83%) |
Apr 07, 2020 | 33.68 | 33.96 | 32.84 | 33.30 | 553,813 | +0.66(+2.02%) |
Apr 06, 2020 | 31.61 | 32.77 | 30.63 | 32.64 | 497,415 | +2.04(+6.66%) |
Apr 03, 2020 | 29.82 | 30.83 | 29.26 | 30.60 | 608,042 | +0.71(+2.37%) |
Apr 02, 2020 | 30.11 | 30.88 | 29.21 | 29.89 | 394,782 | -0.32(-1.06%) |
Apr 01, 2020 | 29.84 | 30.39 | 28.32 | 30.21 | 648,889 | +0.02(+0.06%) |
Mar 31, 2020 | 29.48 | 31.01 | 29.28 | 30.19 | 764,342 | +0.48(+1.62%) |
Mar 30, 2020 | 31.32 | 32.44 | 29.32 | 29.71 | 831,640 | -1.43(-4.60%) |
Mar 27, 2020 | 30.57 | 31.53 | 29.25 | 31.15 | 988,956 | -1.74(-5.28%) |
Mar 26, 2020 | 31.47 | 34.07 | 31.47 | 32.88 | 1,169,156 | +1.52(+4.84%) |
Mar 25, 2020 | 30.66 | 33.05 | 30.32 | 31.36 | 845,177 | +0.52(+1.68%) |
Mar 24, 2020 | 29.78 | 31.31 | 29.55 | 30.84 | 761,776 | +2.35(+8.25%) |
Mar 23, 2020 | 28.70 | 29.80 | 27.71 | 28.49 | 953,090 | +0.23(+0.80%) |
Mar 20, 2020 | 28.89 | 30.35 | 27.49 | 28.27 | 1,221,913 | -0.48(-1.67%) |
Mar 19, 2020 | 27.85 | 30.06 | 27.13 | 28.75 | 674,664 | +0.68(+2.42%) |
Mar 18, 2020 | 28.06 | 29.23 | 26.95 | 28.07 | 1,002,076 | -1.55(-5.22%) |
Mar 17, 2020 | 29.52 | 30.82 | 28.09 | 29.62 | 762,119 | +0.59(+2.05%) |
Mar 16, 2020 | 26.98 | 29.45 | 26.50 | 29.02 | 750,872 | -1.55(-5.06%) |
Mar 13, 2020 | 30.90 | 31.51 | 28.40 | 30.57 | 689,863 | +1.04(+3.51%) |
Mar 12, 2020 | 28.71 | 30.38 | 26.55 | 29.53 | 706,987 | -1.23(-3.99%) |
Mar 11, 2020 | 30.97 | 31.49 | 30.11 | 30.76 | 527,429 | -1.16(-3.64%) |
Mar 10, 2020 | 30.54 | 32.12 | 29.68 | 31.92 | 488,033 | +2.46(+8.36%) |
Mar 09, 2020 | 30.19 | 30.99 | 28.92 | 29.46 | 422,213 | -3.14(-9.64%) |
Mar 06, 2020 | 31.94 | 33.25 | 31.60 | 32.60 | 281,181 | -0.39(-1.17%) |
Mar 05, 2020 | 33.47 | 34.06 | 32.66 | 32.99 | 373,275 | -1.63(-4.71%) |
Mar 04, 2020 | 34.11 | 34.78 | 33.37 | 34.62 | 332,002 | +1.03(+3.06%) |
Mar 03, 2020 | 35.55 | 35.63 | 32.99 | 33.59 | 400,207 | -1.98(-5.57%) |