Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.58 | 37.15 | 36.35 | 37.04 | 84,642 | +0.40(+1.11%) |
May 28, 2020 | 36.99 | 37.26 | 36.56 | 36.64 | 68,485 | -0.40(-1.09%) |
May 27, 2020 | 36.57 | 37.04 | 36.23 | 37.04 | 138,872 | +0.57(+1.56%) |
May 26, 2020 | 36.91 | 36.95 | 36.40 | 36.47 | 122,217 | +0.41(+1.15%) |
May 22, 2020 | 35.99 | 36.07 | 35.72 | 36.06 | 71,060 | +0.03(+0.08%) |
May 21, 2020 | 36.40 | 36.60 | 35.98 | 36.03 | 182,901 | -0.46(-1.26%) |
May 20, 2020 | 36.21 | 36.63 | 36.19 | 36.49 | 85,704 | +0.77(+2.16%) |
May 19, 2020 | 35.97 | 36.21 | 35.72 | 35.72 | 120,475 | -0.27(-0.74%) |
May 18, 2020 | 35.57 | 36.18 | 35.57 | 35.99 | 202,119 | +1.12(+3.22%) |
May 15, 2020 | 34.49 | 34.86 | 34.37 | 34.86 | 116,043 | -0.25(-0.71%) |
May 14, 2020 | 34.28 | 35.11 | 33.96 | 35.11 | 177,435 | +0.52(+1.52%) |
May 13, 2020 | 35.25 | 35.41 | 34.19 | 34.59 | 134,012 | -0.64(-1.83%) |
May 12, 2020 | 36.18 | 36.24 | 35.23 | 35.23 | 257,891 | -0.68(-1.90%) |
May 11, 2020 | 35.81 | 36.23 | 35.70 | 35.91 | 245,572 | -0.11(-0.31%) |
May 08, 2020 | 35.71 | 36.06 | 35.53 | 36.02 | 109,741 | +0.75(+2.14%) |
May 07, 2020 | 35.46 | 35.52 | 35.20 | 35.27 | 182,557 | +0.27(+0.76%) |
May 06, 2020 | 35.07 | 35.34 | 34.96 | 35.00 | 109,651 | +0.06(+0.18%) |
May 05, 2020 | 35.00 | 35.30 | 34.84 | 34.94 | 170,073 | +0.34(+0.98%) |
May 04, 2020 | 34.52 | 34.60 | 34.05 | 34.60 | 144,162 | +0.14(+0.40%) |
May 01, 2020 | 35.22 | 35.22 | 34.34 | 34.46 | 106,155 | -1.40(-3.90%) |
Apr 30, 2020 | 36.54 | 36.54 | 35.74 | 35.86 | 246,165 | -0.91(-2.48%) |
Apr 29, 2020 | 36.14 | 36.87 | 36.11 | 36.77 | 71,219 | +1.29(+3.63%) |
Apr 28, 2020 | 36.26 | 36.28 | 35.48 | 35.48 | 306,094 | -0.28(-0.77%) |
Apr 27, 2020 | 35.53 | 35.81 | 35.53 | 35.76 | 147,676 | +0.43(+1.22%) |
Apr 24, 2020 | 34.84 | 35.39 | 34.68 | 35.32 | 86,815 | +0.53(+1.53%) |
Apr 23, 2020 | 34.98 | 35.31 | 34.76 | 34.79 | 114,693 | -0.11(-0.32%) |
Apr 22, 2020 | 34.60 | 35.11 | 34.50 | 34.90 | 225,972 | +1.03(+3.04%) |
Apr 21, 2020 | 34.56 | 34.56 | 33.65 | 33.87 | 259,281 | -1.35(-3.84%) |
Apr 20, 2020 | 35.36 | 35.76 | 35.21 | 35.22 | 115,780 | -0.45(-1.26%) |
Apr 17, 2020 | 35.96 | 35.96 | 35.31 | 35.67 | 304,560 | +0.48(+1.36%) |
Apr 16, 2020 | 35.17 | 35.30 | 34.74 | 35.19 | 89,344 | +0.31(+0.90%) |
Apr 15, 2020 | 35.25 | 35.25 | 34.71 | 34.88 | 114,034 | -0.97(-2.70%) |
Apr 14, 2020 | 35.48 | 35.91 | 35.33 | 35.85 | 205,128 | +1.08(+3.10%) |
Apr 13, 2020 | 34.61 | 34.78 | 34.17 | 34.77 | 167,747 | +0.11(+0.32%) |
Apr 09, 2020 | 35.19 | 35.20 | 34.43 | 34.66 | 147,553 | +0.02(+0.05%) |
Apr 08, 2020 | 34.14 | 34.79 | 33.98 | 34.64 | 507,616 | +0.72(+2.12%) |
Apr 07, 2020 | 34.98 | 35.00 | 33.89 | 33.92 | 175,829 | -0.06(-0.16%) |
Apr 06, 2020 | 33.01 | 34.11 | 32.87 | 33.98 | 216,161 | +2.25(+7.11%) |
Apr 03, 2020 | 32.18 | 32.53 | 31.45 | 31.72 | 122,019 | -0.50(-1.54%) |
Apr 02, 2020 | 31.16 | 32.23 | 31.08 | 32.22 | 273,145 | +0.87(+2.79%) |
Apr 01, 2020 | 31.47 | 32.15 | 31.08 | 31.35 | 129,897 | -1.21(-3.73%) |
Mar 31, 2020 | 33.09 | 33.44 | 32.42 | 32.56 | 165,839 | -0.44(-1.34%) |
Mar 30, 2020 | 32.11 | 33.09 | 32.11 | 33.00 | 142,413 | +1.07(+3.34%) |
Mar 27, 2020 | 32.31 | 32.94 | 31.92 | 31.94 | 180,367 | -1.49(-4.46%) |
Mar 26, 2020 | 31.63 | 33.46 | 31.63 | 33.43 | 275,539 | +2.14(+6.83%) |
Mar 25, 2020 | 31.58 | 32.64 | 30.71 | 31.29 | 305,887 | +0.05(+0.15%) |
Mar 24, 2020 | 30.41 | 31.31 | 30.26 | 31.25 | 390,429 | +2.31(+7.98%) |
Mar 23, 2020 | 28.84 | 29.44 | 27.99 | 28.94 | 395,516 | -0.14(-0.48%) |
Mar 20, 2020 | 30.68 | 30.81 | 29.02 | 29.08 | 274,414 | -1.06(-3.52%) |
Mar 19, 2020 | 29.33 | 30.92 | 29.02 | 30.14 | 351,148 | +0.13(+0.44%) |
Mar 18, 2020 | 29.23 | 30.65 | 28.64 | 30.01 | 549,139 | -1.27(-4.05%) |
Mar 17, 2020 | 29.65 | 31.27 | 28.87 | 31.27 | 212,578 | +2.29(+7.89%) |
Mar 16, 2020 | 29.99 | 31.36 | 28.99 | 28.99 | 304,471 | -3.99(-12.10%) |
Mar 13, 2020 | 32.25 | 33.29 | 30.44 | 32.98 | 259,545 | +2.79(+9.25%) |
Mar 12, 2020 | 31.35 | 32.33 | 30.18 | 30.18 | 421,302 | -3.58(-10.61%) |
Mar 11, 2020 | 34.53 | 34.63 | 33.31 | 33.77 | 171,468 | -1.64(-4.63%) |
Mar 10, 2020 | 34.79 | 35.41 | 33.67 | 35.41 | 202,088 | +1.75(+5.19%) |
Mar 09, 2020 | 33.52 | 34.98 | 32.72 | 33.66 | 238,996 | -2.67(-7.35%) |
Mar 06, 2020 | 35.75 | 36.50 | 35.58 | 36.33 | 131,522 | -0.66(-1.78%) |
Mar 05, 2020 | 37.04 | 37.68 | 36.72 | 36.99 | 120,009 | -1.03(-2.72%) |
Mar 04, 2020 | 37.26 | 38.03 | 36.88 | 38.02 | 103,829 | +1.39(+3.80%) |
Mar 03, 2020 | 37.79 | 38.23 | 36.28 | 36.63 | 242,013 | -1.09(-2.89%) |