Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.17 | 38.42 | 37.69 | 38.40 | 247,349 | +0.15(+0.38%) |
May 28, 2020 | 38.72 | 38.72 | 38.17 | 38.25 | 104,507 | -0.27(-0.71%) |
May 27, 2020 | 38.32 | 38.52 | 37.87 | 38.52 | 160,470 | +0.79(+2.11%) |
May 26, 2020 | 37.92 | 38.02 | 37.70 | 37.73 | 149,148 | +0.76(+2.05%) |
May 22, 2020 | 36.83 | 37.02 | 36.77 | 36.97 | 165,630 | -0.04(-0.10%) |
May 21, 2020 | 37.28 | 37.34 | 36.92 | 37.01 | 68,071 | -0.26(-0.71%) |
May 20, 2020 | 37.18 | 37.43 | 37.15 | 37.27 | 53,369 | +0.53(+1.44%) |
May 19, 2020 | 37.01 | 37.25 | 36.74 | 36.74 | 65,250 | -0.50(-1.35%) |
May 18, 2020 | 36.72 | 37.40 | 36.72 | 37.25 | 189,260 | +1.41(+3.92%) |
May 15, 2020 | 35.44 | 35.84 | 35.32 | 35.84 | 168,587 | +0.01(+0.03%) |
May 14, 2020 | 34.88 | 35.83 | 34.60 | 35.83 | 102,111 | +0.58(+1.66%) |
May 13, 2020 | 35.91 | 36.00 | 34.97 | 35.25 | 112,528 | -0.85(-2.35%) |
May 12, 2020 | 37.03 | 37.08 | 36.06 | 36.10 | 65,328 | -0.78(-2.10%) |
May 11, 2020 | 36.71 | 37.06 | 36.56 | 36.87 | 146,567 | -0.08(-0.22%) |
May 08, 2020 | 36.51 | 36.99 | 36.48 | 36.95 | 119,840 | +0.87(+2.40%) |
May 07, 2020 | 36.27 | 36.47 | 36.02 | 36.09 | 269,769 | +0.31(+0.87%) |
May 06, 2020 | 36.32 | 36.39 | 35.78 | 35.78 | 61,446 | -0.40(-1.11%) |
May 05, 2020 | 36.31 | 36.56 | 36.12 | 36.18 | 67,848 | +0.36(+0.99%) |
May 04, 2020 | 35.52 | 35.89 | 35.31 | 35.82 | 209,334 | +0.05(+0.15%) |
May 01, 2020 | 36.13 | 36.23 | 35.66 | 35.77 | 147,117 | -1.04(-2.83%) |
Apr 30, 2020 | 37.16 | 37.16 | 36.65 | 36.81 | 173,191 | -0.70(-1.87%) |
Apr 29, 2020 | 37.25 | 37.70 | 37.10 | 37.51 | 124,173 | +0.99(+2.70%) |
Apr 28, 2020 | 37.06 | 37.12 | 36.45 | 36.52 | 108,167 | +0.10(+0.28%) |
Apr 27, 2020 | 35.81 | 36.53 | 35.81 | 36.42 | 126,417 | +0.77(+2.15%) |
Apr 24, 2020 | 35.36 | 35.75 | 35.11 | 35.66 | 108,010 | +0.53(+1.51%) |
Apr 23, 2020 | 35.22 | 35.68 | 35.13 | 35.13 | 93,821 | +0.07(+0.21%) |
Apr 22, 2020 | 35.11 | 35.22 | 34.86 | 35.05 | 143,469 | +0.63(+1.83%) |
Apr 21, 2020 | 34.73 | 34.95 | 34.32 | 34.42 | 147,978 | -1.10(-3.11%) |
Apr 20, 2020 | 35.65 | 36.06 | 35.48 | 35.53 | 143,854 | -0.64(-1.77%) |
Apr 17, 2020 | 35.77 | 36.24 | 35.64 | 36.17 | 366,423 | +1.14(+3.26%) |
Apr 16, 2020 | 35.26 | 35.26 | 34.64 | 35.03 | 357,622 | -0.04(-0.10%) |
Apr 15, 2020 | 35.20 | 35.27 | 34.77 | 35.06 | 144,997 | -1.05(-2.91%) |
Apr 14, 2020 | 35.86 | 36.18 | 35.67 | 36.11 | 547,663 | +0.89(+2.51%) |
Apr 13, 2020 | 35.67 | 35.68 | 34.75 | 35.23 | 282,604 | -0.47(-1.33%) |
Apr 09, 2020 | 35.67 | 36.18 | 35.35 | 35.70 | 136,381 | +0.52(+1.48%) |
Apr 08, 2020 | 34.34 | 35.33 | 34.03 | 35.18 | 128,419 | +1.28(+3.77%) |
Apr 07, 2020 | 35.01 | 35.09 | 33.90 | 33.90 | 199,196 | +0.10(+0.30%) |
Apr 06, 2020 | 32.77 | 34.00 | 32.77 | 33.80 | 181,130 | +2.17(+6.87%) |
Apr 03, 2020 | 32.09 | 32.37 | 31.34 | 31.63 | 290,290 | -0.56(-1.73%) |
Apr 02, 2020 | 31.25 | 32.30 | 31.25 | 32.19 | 234,584 | +0.81(+2.59%) |
Apr 01, 2020 | 31.54 | 32.02 | 31.16 | 31.38 | 209,279 | -1.45(-4.42%) |
Mar 31, 2020 | 33.39 | 33.55 | 32.67 | 32.83 | 246,876 | -0.60(-1.80%) |
Mar 30, 2020 | 32.63 | 33.50 | 32.45 | 33.43 | 213,267 | +1.00(+3.07%) |
Mar 27, 2020 | 32.52 | 33.33 | 32.16 | 32.43 | 645,979 | -1.19(-3.53%) |
Mar 26, 2020 | 31.83 | 33.69 | 31.80 | 33.62 | 308,028 | +2.22(+7.06%) |
Mar 25, 2020 | 31.06 | 32.60 | 30.40 | 31.40 | 312,773 | +0.49(+1.59%) |
Mar 24, 2020 | 29.94 | 30.94 | 29.60 | 30.91 | 672,189 | +2.59(+9.16%) |
Mar 23, 2020 | 29.24 | 29.24 | 27.70 | 28.32 | 344,017 | -0.96(-3.27%) |
Mar 20, 2020 | 31.28 | 31.28 | 29.28 | 29.28 | 135,176 | -1.59(-5.16%) |
Mar 19, 2020 | 30.21 | 31.44 | 29.87 | 30.87 | 911,952 | -0.33(-1.04%) |
Mar 18, 2020 | 30.96 | 31.78 | 29.65 | 31.20 | 386,981 | -1.41(-4.31%) |
Mar 17, 2020 | 31.60 | 33.06 | 30.76 | 32.60 | 267,136 | +1.33(+4.27%) |
Mar 16, 2020 | 31.07 | 33.39 | 30.52 | 31.27 | 192,922 | -3.90(-11.10%) |
Mar 13, 2020 | 33.80 | 35.17 | 32.37 | 35.17 | 544,258 | +3.18(+9.94%) |
Mar 12, 2020 | 32.96 | 34.12 | 31.99 | 31.99 | 298,927 | -3.57(-10.04%) |
Mar 11, 2020 | 36.41 | 36.41 | 35.15 | 35.56 | 158,596 | -1.89(-5.05%) |
Mar 10, 2020 | 36.85 | 37.46 | 35.58 | 37.46 | 231,856 | +1.88(+5.30%) |
Mar 09, 2020 | 35.79 | 36.93 | 34.62 | 35.57 | 382,790 | -3.24(-8.35%) |
Mar 06, 2020 | 38.06 | 38.97 | 37.94 | 38.81 | 175,752 | -0.73(-1.86%) |
Mar 05, 2020 | 39.79 | 40.17 | 39.20 | 39.55 | 87,334 | -1.26(-3.09%) |
Mar 04, 2020 | 39.89 | 40.81 | 39.61 | 40.81 | 832,746 | +1.63(+4.16%) |
Mar 03, 2020 | 40.44 | 40.83 | 38.89 | 39.18 | 237,323 | -1.16(-2.87%) |