Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.17 | 35.37 | 33.65 | 35.34 | 464,518 | +1.06(+3.10%) |
May 28, 2020 | 34.71 | 35.03 | 34.19 | 34.28 | 197,335 | -0.29(-0.84%) |
May 27, 2020 | 34.62 | 34.62 | 33.77 | 34.57 | 207,700 | +0.42(+1.23%) |
May 26, 2020 | 34.06 | 34.81 | 34.06 | 34.15 | 169,033 | +0.67(+2.00%) |
May 22, 2020 | 33.57 | 33.66 | 32.73 | 33.48 | 166,964 | +0.07(+0.20%) |
May 21, 2020 | 34.00 | 34.25 | 33.34 | 33.41 | 232,876 | -0.40(-1.19%) |
May 20, 2020 | 34.17 | 34.39 | 33.55 | 33.81 | 173,981 | -0.10(-0.30%) |
May 19, 2020 | 34.29 | 34.82 | 33.91 | 33.91 | 196,307 | -0.75(-2.15%) |
May 18, 2020 | 35.12 | 35.72 | 34.48 | 34.66 | 242,586 | +0.50(+1.47%) |
May 15, 2020 | 33.39 | 34.67 | 33.23 | 34.16 | 656,807 | +0.62(+1.86%) |
May 14, 2020 | 32.78 | 33.55 | 32.15 | 33.53 | 198,702 | +0.29(+0.87%) |
May 13, 2020 | 34.56 | 34.78 | 32.86 | 33.24 | 394,468 | -1.28(-3.70%) |
May 12, 2020 | 34.35 | 35.16 | 34.21 | 34.52 | 249,549 | +0.27(+0.79%) |
May 11, 2020 | 34.48 | 34.93 | 33.47 | 34.25 | 249,842 | -0.47(-1.34%) |
May 08, 2020 | 34.72 | 35.18 | 34.39 | 34.71 | 172,115 | +0.54(+1.58%) |
May 07, 2020 | 35.16 | 35.54 | 34.05 | 34.17 | 192,299 | -0.58(-1.66%) |
May 06, 2020 | 34.21 | 35.04 | 34.18 | 34.75 | 188,351 | +0.93(+2.76%) |
May 05, 2020 | 32.73 | 34.46 | 32.73 | 33.82 | 218,394 | +0.73(+2.20%) |
May 04, 2020 | 33.53 | 34.24 | 32.88 | 33.09 | 235,094 | -0.81(-2.39%) |
May 01, 2020 | 34.50 | 34.63 | 33.65 | 33.90 | 260,104 | -1.51(-4.26%) |
Apr 30, 2020 | 35.23 | 35.80 | 34.52 | 35.41 | 360,326 | -0.32(-0.89%) |
Apr 29, 2020 | 36.52 | 36.52 | 34.41 | 35.73 | 262,691 | -0.06(-0.16%) |
Apr 28, 2020 | 36.62 | 37.15 | 34.02 | 35.79 | 421,696 | -0.47(-1.29%) |
Apr 27, 2020 | 35.30 | 36.92 | 35.26 | 36.25 | 420,891 | +1.15(+3.27%) |
Apr 24, 2020 | 34.56 | 35.23 | 34.16 | 35.11 | 215,359 | +0.68(+1.98%) |
Apr 23, 2020 | 34.30 | 34.96 | 33.86 | 34.43 | 308,244 | +0.34(+1.01%) |
Apr 22, 2020 | 33.32 | 34.16 | 33.02 | 34.08 | 242,299 | +1.40(+4.28%) |
Apr 21, 2020 | 31.77 | 33.06 | 31.48 | 32.68 | 168,756 | +0.56(+1.74%) |
Apr 20, 2020 | 33.20 | 33.78 | 31.78 | 32.12 | 359,764 | -1.32(-3.96%) |
Apr 17, 2020 | 32.37 | 33.45 | 32.28 | 33.45 | 301,094 | +1.70(+5.34%) |
Apr 16, 2020 | 32.29 | 32.68 | 31.61 | 31.75 | 276,613 | -0.40(-1.25%) |
Apr 15, 2020 | 32.09 | 33.10 | 31.54 | 32.15 | 247,236 | -0.81(-2.46%) |
Apr 14, 2020 | 32.77 | 33.35 | 32.61 | 32.96 | 213,282 | +0.89(+2.76%) |
Apr 13, 2020 | 32.13 | 32.52 | 31.68 | 32.08 | 277,978 | -0.40(-1.23%) |
Apr 09, 2020 | 32.58 | 33.46 | 32.01 | 32.48 | 229,093 | +0.47(+1.46%) |
Apr 08, 2020 | 30.94 | 33.11 | 30.76 | 32.01 | 259,135 | +1.45(+4.76%) |
Apr 07, 2020 | 31.60 | 32.15 | 30.26 | 30.56 | 310,415 | -0.31(-1.00%) |
Apr 06, 2020 | 31.25 | 31.30 | 30.36 | 30.87 | 383,833 | +0.98(+3.27%) |
Apr 03, 2020 | 29.45 | 30.45 | 28.56 | 29.89 | 195,829 | +0.11(+0.38%) |
Apr 02, 2020 | 27.54 | 29.95 | 27.13 | 29.78 | 244,672 | +2.20(+7.98%) |
Apr 01, 2020 | 29.24 | 30.74 | 27.37 | 27.58 | 232,401 | -2.39(-7.99%) |
Mar 31, 2020 | 29.82 | 30.78 | 29.15 | 29.97 | 304,248 | +0.11(+0.37%) |
Mar 30, 2020 | 29.99 | 30.38 | 29.56 | 29.86 | 225,390 | +0.10(+0.34%) |
Mar 27, 2020 | 30.87 | 31.29 | 29.65 | 29.76 | 225,552 | -1.83(-5.78%) |
Mar 26, 2020 | 28.48 | 31.61 | 28.30 | 31.58 | 446,240 | +3.18(+11.19%) |
Mar 25, 2020 | 30.97 | 31.08 | 28.16 | 28.41 | 414,251 | -2.65(-8.52%) |
Mar 24, 2020 | 35.86 | 36.66 | 30.75 | 31.05 | 428,347 | -3.88(-11.10%) |
Mar 23, 2020 | 34.22 | 35.69 | 33.62 | 34.93 | 471,693 | +0.91(+2.68%) |
Mar 20, 2020 | 33.21 | 34.30 | 32.72 | 34.02 | 684,384 | +1.40(+4.29%) |
Mar 19, 2020 | 32.35 | 34.03 | 31.65 | 32.62 | 347,989 | +0.20(+0.60%) |
Mar 18, 2020 | 29.36 | 33.21 | 29.27 | 32.42 | 548,154 | +2.35(+7.81%) |
Mar 17, 2020 | 27.98 | 30.81 | 27.08 | 30.07 | 571,608 | +2.35(+8.47%) |
Mar 16, 2020 | 28.99 | 28.99 | 26.80 | 27.73 | 416,375 | -3.77(-11.98%) |
Mar 13, 2020 | 29.35 | 31.50 | 29.31 | 31.50 | 527,613 | +3.56(+12.74%) |
Mar 12, 2020 | 28.85 | 29.89 | 27.27 | 27.94 | 495,480 | -2.45(-8.07%) |
Mar 11, 2020 | 31.46 | 31.46 | 29.74 | 30.39 | 353,148 | -1.51(-4.73%) |
Mar 10, 2020 | 33.80 | 33.80 | 31.42 | 31.90 | 399,476 | -1.07(-3.25%) |
Mar 09, 2020 | 33.67 | 34.77 | 32.85 | 32.97 | 281,638 | -2.44(-6.89%) |
Mar 06, 2020 | 34.77 | 35.58 | 34.18 | 35.41 | 243,150 | -0.18(-0.50%) |
Mar 05, 2020 | 34.05 | 35.80 | 33.79 | 35.59 | 271,654 | +0.80(+2.30%) |
Mar 04, 2020 | 35.37 | 35.46 | 34.29 | 34.79 | 359,957 | -0.15(-0.43%) |
Mar 03, 2020 | 36.09 | 36.63 | 34.43 | 34.94 | 305,374 | -1.08(-2.99%) |