Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.59 | 37.96 | 37.38 | 37.91 | 26,083 | +0.43(+1.15%) |
May 28, 2020 | 37.81 | 37.94 | 37.47 | 37.48 | 24,970 | -0.22(-0.58%) |
May 27, 2020 | 37.53 | 37.70 | 37.17 | 37.70 | 27,267 | +0.38(+1.02%) |
May 26, 2020 | 37.61 | 37.74 | 37.24 | 37.31 | 33,121 | +0.74(+2.02%) |
May 22, 2020 | 36.57 | 36.58 | 36.30 | 36.58 | 90,879 | -0.39(-1.05%) |
May 21, 2020 | 37.12 | 37.28 | 36.86 | 36.97 | 344,449 | -0.18(-0.50%) |
May 20, 2020 | 37.11 | 37.27 | 37.00 | 37.15 | 31,928 | +0.64(+1.76%) |
May 19, 2020 | 36.84 | 36.91 | 36.51 | 36.51 | 63,922 | -0.46(-1.24%) |
May 18, 2020 | 36.35 | 37.03 | 36.35 | 36.97 | 41,168 | +1.40(+3.93%) |
May 15, 2020 | 35.43 | 35.61 | 35.23 | 35.57 | 330,116 | -0.30(-0.83%) |
May 14, 2020 | 35.01 | 35.93 | 35.01 | 35.87 | 42,542 | +0.27(+0.76%) |
May 13, 2020 | 36.18 | 36.18 | 35.48 | 35.59 | 36,593 | -0.36(-0.99%) |
May 12, 2020 | 36.30 | 36.59 | 35.95 | 35.95 | 46,427 | +0.03(+0.09%) |
May 11, 2020 | 36.04 | 36.26 | 35.92 | 35.92 | 75,781 | -0.32(-0.89%) |
May 08, 2020 | 36.11 | 36.43 | 35.98 | 36.24 | 100,321 | +0.45(+1.25%) |
May 07, 2020 | 35.80 | 35.91 | 35.59 | 35.79 | 59,655 | +0.24(+0.68%) |
May 06, 2020 | 35.87 | 35.87 | 35.48 | 35.55 | 40,179 | -0.37(-1.03%) |
May 05, 2020 | 35.97 | 36.17 | 35.86 | 35.92 | 70,065 | +0.25(+0.69%) |
May 04, 2020 | 35.23 | 35.71 | 35.22 | 35.67 | 59,894 | +0.51(+1.45%) |
May 01, 2020 | 35.47 | 35.49 | 35.02 | 35.16 | 55,471 | -1.06(-2.92%) |
Apr 30, 2020 | 36.85 | 36.88 | 36.05 | 36.22 | 41,835 | -0.86(-2.31%) |
Apr 29, 2020 | 36.58 | 37.12 | 36.56 | 37.08 | 56,636 | +1.21(+3.38%) |
Apr 28, 2020 | 36.18 | 36.18 | 35.80 | 35.87 | 50,062 | +0.20(+0.57%) |
Apr 27, 2020 | 35.31 | 35.66 | 35.25 | 35.66 | 191,369 | +0.80(+2.31%) |
Apr 24, 2020 | 35.11 | 35.11 | 34.63 | 34.86 | 60,310 | -0.33(-0.94%) |
Apr 23, 2020 | 35.52 | 35.73 | 35.14 | 35.19 | 32,092 | +0.01(+0.02%) |
Apr 22, 2020 | 35.35 | 35.35 | 35.06 | 35.18 | 165,288 | +0.83(+2.42%) |
Apr 21, 2020 | 34.51 | 34.68 | 34.29 | 34.35 | 50,480 | -0.87(-2.48%) |
Apr 20, 2020 | 35.42 | 35.60 | 35.17 | 35.22 | 20,674 | -0.53(-1.49%) |
Apr 17, 2020 | 35.82 | 35.82 | 35.45 | 35.76 | 34,935 | +0.67(+1.90%) |
Apr 16, 2020 | 35.42 | 35.42 | 34.92 | 35.09 | 34,371 | -0.17(-0.49%) |
Apr 15, 2020 | 35.31 | 35.37 | 35.08 | 35.26 | 54,840 | -0.85(-2.36%) |
Apr 14, 2020 | 36.21 | 36.41 | 35.97 | 36.12 | 42,533 | +0.52(+1.47%) |
Apr 13, 2020 | 35.48 | 35.70 | 35.20 | 35.59 | 28,424 | +0.10(+0.29%) |
Apr 09, 2020 | 35.92 | 36.26 | 35.49 | 35.49 | 82,735 | +0.07(+0.19%) |
Apr 08, 2020 | 35.13 | 35.58 | 34.99 | 35.42 | 41,361 | +0.47(+1.33%) |
Apr 07, 2020 | 36.05 | 36.05 | 34.81 | 34.96 | 52,014 | +0.45(+1.30%) |
Apr 06, 2020 | 34.27 | 34.77 | 34.27 | 34.51 | 38,955 | +1.37(+4.14%) |
Apr 03, 2020 | 33.50 | 33.62 | 32.82 | 33.14 | 55,235 | -0.25(-0.76%) |
Apr 02, 2020 | 32.80 | 33.74 | 32.80 | 33.39 | 89,015 | +0.89(+2.74%) |
Apr 01, 2020 | 32.76 | 33.05 | 32.30 | 32.50 | 152,469 | -1.14(-3.38%) |
Mar 31, 2020 | 33.69 | 34.18 | 33.51 | 33.64 | 112,394 | +0.20(+0.61%) |
Mar 30, 2020 | 33.23 | 33.55 | 33.01 | 33.43 | 90,576 | +0.36(+1.08%) |
Mar 27, 2020 | 33.19 | 33.73 | 33.05 | 33.08 | 191,554 | -1.75(-5.04%) |
Mar 26, 2020 | 34.08 | 34.92 | 34.08 | 34.83 | 302,909 | +1.14(+3.37%) |
Mar 25, 2020 | 33.06 | 34.09 | 32.70 | 33.70 | 114,773 | +1.36(+4.19%) |
Mar 24, 2020 | 32.30 | 32.63 | 31.90 | 32.34 | 182,838 | +1.84(+6.02%) |
Mar 23, 2020 | 31.02 | 31.20 | 30.23 | 30.50 | 64,755 | -0.70(-2.24%) |
Mar 20, 2020 | 32.47 | 32.66 | 31.03 | 31.20 | 99,896 | +0.01(+0.05%) |
Mar 19, 2020 | 30.66 | 31.50 | 30.25 | 31.19 | 188,128 | +0.59(+1.94%) |
Mar 18, 2020 | 30.96 | 32.00 | 29.82 | 30.60 | 174,322 | -3.30(-9.72%) |
Mar 17, 2020 | 32.71 | 33.89 | 32.14 | 33.89 | 123,348 | +1.90(+5.92%) |
Mar 16, 2020 | 32.18 | 33.46 | 31.16 | 32.00 | 161,204 | -4.29(-11.82%) |
Mar 13, 2020 | 36.88 | 37.04 | 34.67 | 36.29 | 109,743 | +2.37(+6.98%) |
Mar 12, 2020 | 34.77 | 34.77 | 33.02 | 33.92 | 365,426 | -4.15(-10.89%) |
Mar 11, 2020 | 38.89 | 39.05 | 37.57 | 38.06 | 73,775 | -1.71(-4.30%) |
Mar 10, 2020 | 39.33 | 39.80 | 38.74 | 39.78 | 45,022 | +2.04(+5.41%) |
Mar 09, 2020 | 38.29 | 38.65 | 37.63 | 37.74 | 37,436 | -3.73(-9.00%) |
Mar 06, 2020 | 41.51 | 41.62 | 41.09 | 41.47 | 41,287 | -0.84(-1.99%) |
Mar 05, 2020 | 42.96 | 43.10 | 42.16 | 42.31 | 19,720 | -1.08(-2.49%) |
Mar 04, 2020 | 43.45 | 43.55 | 43.13 | 43.39 | 31,772 | +0.53(+1.24%) |
Mar 03, 2020 | 43.12 | 43.74 | 42.71 | 42.86 | 30,799 | -0.11(-0.26%) |