Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.18 | 36.71 | 35.66 | 36.23 | 235,080 | -0.68(-1.84%) |
May 28, 2020 | 37.76 | 37.76 | 36.39 | 36.91 | 389,971 | -0.12(-0.32%) |
May 27, 2020 | 36.14 | 37.10 | 35.47 | 37.02 | 229,703 | +1.86(+5.28%) |
May 26, 2020 | 35.51 | 35.94 | 34.70 | 35.17 | 289,437 | +1.21(+3.57%) |
May 22, 2020 | 34.06 | 34.10 | 33.38 | 33.95 | 108,651 | +0.23(+0.67%) |
May 21, 2020 | 33.44 | 34.30 | 33.40 | 33.73 | 154,575 | +0.21(+0.62%) |
May 20, 2020 | 32.06 | 34.21 | 32.01 | 33.52 | 283,639 | +2.26(+7.21%) |
May 19, 2020 | 32.74 | 33.24 | 31.24 | 31.26 | 217,089 | -1.93(-5.81%) |
May 18, 2020 | 31.11 | 33.58 | 30.66 | 33.19 | 407,840 | +3.72(+12.63%) |
May 15, 2020 | 29.01 | 29.80 | 28.21 | 29.47 | 600,013 | +0.43(+1.47%) |
May 14, 2020 | 27.87 | 29.08 | 26.70 | 29.04 | 278,161 | +0.42(+1.46%) |
May 13, 2020 | 30.48 | 30.71 | 28.46 | 28.63 | 353,314 | -2.46(-7.92%) |
May 12, 2020 | 33.51 | 34.02 | 31.04 | 31.09 | 369,223 | -2.16(-6.51%) |
May 11, 2020 | 34.62 | 34.62 | 33.03 | 33.26 | 193,112 | -2.13(-6.01%) |
May 08, 2020 | 34.03 | 35.40 | 33.57 | 35.38 | 143,212 | +2.25(+6.78%) |
May 07, 2020 | 33.18 | 33.65 | 32.81 | 33.14 | 221,977 | +0.62(+1.92%) |
May 06, 2020 | 33.47 | 33.85 | 32.13 | 32.51 | 144,715 | -0.99(-2.95%) |
May 05, 2020 | 34.09 | 34.98 | 33.33 | 33.50 | 159,883 | +0.06(+0.19%) |
May 04, 2020 | 32.76 | 33.55 | 32.39 | 33.44 | 234,149 | -0.14(-0.43%) |
May 01, 2020 | 33.98 | 34.18 | 33.03 | 33.58 | 250,649 | -1.52(-4.33%) |
Apr 30, 2020 | 35.37 | 35.49 | 34.62 | 35.10 | 146,400 | -1.24(-3.41%) |
Apr 29, 2020 | 36.23 | 37.22 | 35.66 | 36.34 | 184,152 | +1.28(+3.64%) |
Apr 28, 2020 | 33.35 | 35.25 | 33.27 | 35.07 | 243,077 | +2.70(+8.34%) |
Apr 27, 2020 | 31.08 | 32.68 | 30.69 | 32.37 | 146,129 | +1.65(+5.37%) |
Apr 24, 2020 | 31.78 | 31.98 | 30.51 | 30.72 | 218,959 | -0.73(-2.33%) |
Apr 23, 2020 | 32.11 | 33.08 | 31.33 | 31.45 | 297,161 | -0.47(-1.48%) |
Apr 22, 2020 | 32.82 | 32.82 | 31.67 | 31.92 | 175,873 | -0.05(-0.14%) |
Apr 21, 2020 | 32.22 | 32.65 | 31.78 | 31.97 | 116,088 | -1.34(-4.02%) |
Apr 20, 2020 | 33.63 | 34.35 | 32.88 | 33.31 | 98,938 | -1.41(-4.07%) |
Apr 17, 2020 | 33.15 | 34.94 | 33.15 | 34.72 | 165,517 | +2.64(+8.24%) |
Apr 16, 2020 | 32.71 | 33.78 | 31.34 | 32.08 | 236,603 | -0.72(-2.18%) |
Apr 15, 2020 | 34.68 | 35.66 | 32.53 | 32.79 | 256,405 | -3.17(-8.81%) |
Apr 14, 2020 | 37.23 | 37.80 | 35.65 | 35.96 | 109,483 | -0.27(-0.75%) |
Apr 13, 2020 | 36.29 | 37.44 | 35.36 | 36.23 | 185,923 | -0.72(-1.96%) |
Apr 09, 2020 | 35.41 | 37.15 | 35.03 | 36.96 | 224,590 | +2.06(+5.92%) |
Apr 08, 2020 | 34.92 | 35.27 | 33.94 | 34.89 | 204,742 | +0.74(+2.17%) |
Apr 07, 2020 | 35.87 | 36.32 | 33.75 | 34.15 | 190,491 | -0.47(-1.36%) |
Apr 06, 2020 | 33.60 | 34.95 | 33.32 | 34.62 | 208,665 | +2.63(+8.21%) |
Apr 03, 2020 | 32.91 | 33.79 | 31.51 | 32.00 | 214,984 | -1.44(-4.31%) |
Apr 02, 2020 | 31.68 | 33.83 | 31.68 | 33.44 | 252,065 | +1.54(+4.83%) |
Apr 01, 2020 | 32.98 | 33.43 | 31.39 | 31.90 | 308,179 | -2.94(-8.45%) |
Mar 31, 2020 | 33.94 | 35.14 | 33.80 | 34.84 | 250,055 | +0.24(+0.68%) |
Mar 30, 2020 | 33.82 | 34.82 | 32.86 | 34.60 | 222,484 | +0.80(+2.36%) |
Mar 27, 2020 | 35.22 | 35.71 | 33.64 | 33.81 | 227,241 | -3.03(-8.23%) |
Mar 26, 2020 | 33.27 | 37.33 | 32.70 | 36.84 | 428,097 | +4.04(+12.31%) |
Mar 25, 2020 | 31.30 | 34.52 | 30.86 | 32.80 | 316,722 | +1.66(+5.32%) |
Mar 24, 2020 | 28.40 | 32.32 | 28.40 | 31.15 | 412,655 | +4.19(+15.56%) |
Mar 23, 2020 | 29.80 | 31.07 | 26.60 | 26.95 | 358,020 | -3.14(-10.44%) |
Mar 20, 2020 | 34.25 | 34.53 | 29.44 | 30.09 | 501,299 | -4.04(-11.83%) |
Mar 19, 2020 | 32.39 | 35.09 | 31.41 | 34.13 | 289,539 | +1.42(+4.35%) |
Mar 18, 2020 | 32.88 | 33.04 | 31.24 | 32.71 | 272,467 | -2.53(-7.17%) |
Mar 17, 2020 | 32.26 | 35.58 | 30.39 | 35.24 | 330,580 | +3.59(+11.33%) |
Mar 16, 2020 | 32.42 | 34.96 | 31.43 | 31.65 | 319,255 | -4.35(-12.08%) |
Mar 13, 2020 | 36.87 | 37.12 | 33.48 | 36.00 | 483,957 | +1.67(+4.86%) |
Mar 12, 2020 | 40.54 | 40.54 | 34.31 | 34.33 | 383,093 | -8.51(-19.86%) |
Mar 11, 2020 | 43.28 | 43.61 | 42.05 | 42.84 | 236,889 | -1.78(-3.98%) |
Mar 10, 2020 | 45.97 | 45.97 | 42.85 | 44.61 | 355,887 | +0.46(+1.04%) |
Mar 09, 2020 | 46.91 | 47.38 | 44.01 | 44.15 | 331,077 | -5.36(-10.83%) |
Mar 06, 2020 | 49.41 | 50.67 | 48.80 | 49.52 | 206,966 | -1.67(-3.26%) |
Mar 05, 2020 | 51.99 | 52.57 | 50.47 | 51.18 | 245,626 | -2.14(-4.02%) |
Mar 04, 2020 | 51.91 | 53.38 | 51.53 | 53.33 | 134,619 | +2.66(+5.25%) |
Mar 03, 2020 | 51.51 | 53.16 | 50.52 | 50.67 | 218,628 | -0.21(-0.41%) |