Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.38 | 35.15 | 34.33 | 35.04 | 812,087 | +0.19(+0.53%) |
May 28, 2020 | 36.29 | 36.29 | 34.80 | 34.85 | 1,068,247 | -1.03(-2.87%) |
May 27, 2020 | 35.92 | 36.25 | 35.44 | 35.89 | 765,857 | +0.78(+2.22%) |
May 26, 2020 | 34.38 | 35.57 | 34.26 | 35.11 | 1,445,075 | +1.93(+5.82%) |
May 22, 2020 | 33.60 | 33.60 | 32.85 | 33.17 | 571,066 | -0.25(-0.75%) |
May 21, 2020 | 33.54 | 33.83 | 33.26 | 33.42 | 1,248,591 | -0.12(-0.36%) |
May 20, 2020 | 33.29 | 33.94 | 33.17 | 33.54 | 662,540 | +0.73(+2.24%) |
May 19, 2020 | 33.24 | 33.67 | 32.79 | 32.81 | 585,379 | -0.75(-2.24%) |
May 18, 2020 | 32.72 | 33.87 | 32.36 | 33.56 | 885,161 | +2.17(+6.93%) |
May 15, 2020 | 31.03 | 31.97 | 30.93 | 31.39 | 809,396 | -0.04(-0.12%) |
May 14, 2020 | 30.18 | 31.43 | 29.29 | 31.43 | 1,005,027 | +0.68(+2.22%) |
May 13, 2020 | 31.69 | 31.88 | 30.46 | 30.74 | 766,822 | -1.16(-3.62%) |
May 12, 2020 | 33.21 | 33.49 | 31.87 | 31.90 | 1,380,366 | -1.29(-3.90%) |
May 11, 2020 | 34.20 | 34.26 | 33.10 | 33.19 | 1,195,737 | -1.42(-4.11%) |
May 08, 2020 | 33.77 | 34.71 | 33.72 | 34.62 | 776,031 | +1.24(+3.71%) |
May 07, 2020 | 33.34 | 33.74 | 33.02 | 33.38 | 705,468 | +0.43(+1.32%) |
May 06, 2020 | 33.26 | 33.32 | 32.56 | 32.94 | 647,330 | +0.16(+0.48%) |
May 05, 2020 | 33.42 | 35.00 | 32.72 | 32.79 | 1,304,959 | +0.24(+0.74%) |
May 04, 2020 | 32.52 | 32.89 | 32.06 | 32.55 | 1,740,637 | -0.41(-1.23%) |
May 01, 2020 | 33.05 | 33.28 | 32.52 | 32.95 | 751,472 | -0.64(-1.90%) |
Apr 30, 2020 | 34.39 | 35.09 | 33.05 | 33.59 | 1,701,201 | -1.33(-3.81%) |
Apr 29, 2020 | 33.66 | 35.22 | 33.65 | 34.92 | 1,082,898 | +1.88(+5.68%) |
Apr 28, 2020 | 32.59 | 33.41 | 32.36 | 33.04 | 1,070,096 | +1.23(+3.86%) |
Apr 27, 2020 | 31.06 | 31.96 | 31.06 | 31.82 | 889,176 | +0.87(+2.81%) |
Apr 24, 2020 | 31.28 | 31.28 | 30.33 | 30.95 | 1,341,312 | -0.02(-0.06%) |
Apr 23, 2020 | 30.35 | 31.42 | 30.18 | 30.96 | 675,617 | +0.97(+3.24%) |
Apr 22, 2020 | 30.81 | 31.01 | 29.58 | 29.99 | 925,575 | -0.25(-0.83%) |
Apr 21, 2020 | 30.42 | 30.66 | 30.06 | 30.24 | 975,977 | -0.75(-2.42%) |
Apr 20, 2020 | 30.93 | 31.80 | 30.80 | 30.99 | 911,258 | -0.98(-3.06%) |
Apr 17, 2020 | 31.33 | 32.08 | 31.06 | 31.97 | 1,819,394 | +1.17(+3.81%) |
Apr 16, 2020 | 30.92 | 30.93 | 30.05 | 30.80 | 1,032,934 | -0.20(-0.66%) |
Apr 15, 2020 | 31.41 | 31.63 | 30.78 | 31.00 | 1,080,129 | -1.32(-4.09%) |
Apr 14, 2020 | 32.56 | 32.81 | 31.59 | 32.32 | 1,111,942 | +1.26(+4.05%) |
Apr 13, 2020 | 31.75 | 31.91 | 30.86 | 31.07 | 1,203,661 | -1.18(-3.67%) |
Apr 09, 2020 | 32.71 | 33.80 | 32.18 | 32.25 | 1,260,387 | -0.14(-0.43%) |
Apr 08, 2020 | 31.42 | 32.59 | 31.07 | 32.39 | 1,074,696 | +1.30(+4.19%) |
Apr 07, 2020 | 31.81 | 32.59 | 30.61 | 31.08 | 1,928,534 | +0.25(+0.81%) |
Apr 06, 2020 | 28.18 | 30.93 | 28.18 | 30.84 | 987,723 | +3.59(+13.16%) |
Apr 03, 2020 | 28.18 | 28.68 | 26.92 | 27.25 | 1,294,467 | -1.42(-4.96%) |
Apr 02, 2020 | 27.66 | 29.06 | 27.40 | 28.67 | 1,709,219 | +0.55(+1.97%) |
Apr 01, 2020 | 29.32 | 29.50 | 27.70 | 28.12 | 1,054,967 | -2.02(-6.72%) |
Mar 31, 2020 | 30.47 | 30.99 | 29.80 | 30.14 | 1,401,923 | -0.55(-1.81%) |
Mar 30, 2020 | 30.28 | 30.92 | 29.47 | 30.70 | 1,576,983 | +0.30(+0.97%) |
Mar 27, 2020 | 30.26 | 31.11 | 29.22 | 30.40 | 1,189,416 | -0.83(-2.66%) |
Mar 26, 2020 | 29.36 | 31.46 | 29.09 | 31.23 | 1,901,005 | +1.88(+6.39%) |
Mar 25, 2020 | 27.15 | 30.20 | 26.80 | 29.36 | 2,255,513 | +2.52(+9.40%) |
Mar 24, 2020 | 25.76 | 26.98 | 25.65 | 26.83 | 1,302,734 | +2.00(+8.04%) |
Mar 23, 2020 | 26.83 | 26.83 | 24.17 | 24.84 | 1,981,068 | -2.02(-7.54%) |
Mar 20, 2020 | 29.65 | 30.20 | 26.83 | 26.86 | 1,983,407 | -2.75(-9.30%) |
Mar 19, 2020 | 30.31 | 30.87 | 28.80 | 29.62 | 2,382,768 | -1.08(-3.52%) |
Mar 18, 2020 | 27.96 | 30.74 | 27.81 | 30.70 | 2,552,233 | +1.03(+3.46%) |
Mar 17, 2020 | 30.57 | 31.33 | 28.79 | 29.67 | 3,253,776 | -0.55(-1.83%) |
Mar 16, 2020 | 28.15 | 32.97 | 27.73 | 30.23 | 2,850,443 | -0.28(-0.91%) |
Mar 13, 2020 | 31.00 | 31.54 | 29.44 | 30.50 | 2,987,281 | +0.50(+1.66%) |
Mar 12, 2020 | 32.00 | 32.40 | 29.56 | 30.00 | 3,390,188 | -3.19(-9.61%) |
Mar 11, 2020 | 32.60 | 33.81 | 32.46 | 33.19 | 1,865,188 | -0.25(-0.75%) |
Mar 10, 2020 | 33.50 | 33.66 | 32.46 | 33.44 | 1,884,360 | +1.04(+3.22%) |
Mar 09, 2020 | 33.63 | 33.69 | 31.56 | 32.40 | 2,305,062 | -3.29(-9.22%) |
Mar 06, 2020 | 35.17 | 36.53 | 34.92 | 35.69 | 1,720,835 | -0.40(-1.10%) |
Mar 05, 2020 | 36.65 | 36.87 | 35.75 | 36.09 | 1,588,310 | -1.47(-3.92%) |
Mar 04, 2020 | 37.24 | 37.60 | 36.99 | 37.56 | 728,095 | +0.67(+1.82%) |
Mar 03, 2020 | 38.07 | 38.74 | 36.72 | 36.89 | 904,185 | -1.31(-3.42%) |