Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.27 | 37.63 | 37.06 | 37.59 | 267,764 | +0.57(+1.54%) |
May 28, 2020 | 36.98 | 37.40 | 36.97 | 37.02 | 198,881 | +0.93(+2.57%) |
May 27, 2020 | 35.65 | 36.09 | 35.44 | 36.09 | 278,245 | -0.36(-0.98%) |
May 26, 2020 | 36.79 | 36.83 | 36.34 | 36.45 | 180,261 | +0.16(+0.44%) |
May 22, 2020 | 36.29 | 36.54 | 36.16 | 36.29 | 257,660 | +0.17(+0.47%) |
May 21, 2020 | 36.80 | 36.80 | 36.04 | 36.12 | 206,551 | -0.39(-1.07%) |
May 20, 2020 | 36.84 | 36.88 | 36.34 | 36.51 | 324,156 | +1.12(+3.17%) |
May 19, 2020 | 35.60 | 35.93 | 35.36 | 35.39 | 211,982 | -0.32(-0.90%) |
May 18, 2020 | 35.33 | 35.85 | 35.28 | 35.71 | 225,659 | +0.71(+2.04%) |
May 15, 2020 | 34.68 | 35.01 | 34.68 | 35.00 | 171,998 | -0.23(-0.66%) |
May 14, 2020 | 35.41 | 35.49 | 34.82 | 35.23 | 317,754 | +0.37(+1.07%) |
May 13, 2020 | 35.32 | 35.42 | 34.66 | 34.85 | 286,450 | +0.08(+0.23%) |
May 12, 2020 | 35.37 | 35.45 | 34.77 | 34.77 | 208,360 | -0.69(-1.93%) |
May 11, 2020 | 35.04 | 35.66 | 34.99 | 35.46 | 534,332 | +0.73(+2.10%) |
May 08, 2020 | 34.56 | 34.86 | 34.38 | 34.73 | 228,806 | +0.62(+1.83%) |
May 07, 2020 | 34.33 | 34.40 | 33.97 | 34.11 | 165,521 | -0.55(-1.59%) |
May 06, 2020 | 34.87 | 35.32 | 34.66 | 34.66 | 323,140 | +0.19(+0.54%) |
May 05, 2020 | 34.36 | 34.59 | 34.30 | 34.47 | 164,773 | +0.53(+1.55%) |
May 04, 2020 | 34.08 | 34.13 | 33.74 | 33.94 | 225,710 | -0.29(-0.86%) |
May 01, 2020 | 34.48 | 34.78 | 34.14 | 34.24 | 432,689 | -0.55(-1.59%) |
Apr 30, 2020 | 35.05 | 35.13 | 34.66 | 34.79 | 229,112 | +0.00(+0.00%) |
Apr 29, 2020 | 34.69 | 34.99 | 34.43 | 34.79 | 289,733 | +0.57(+1.67%) |
Apr 28, 2020 | 34.76 | 34.80 | 34.21 | 34.22 | 293,510 | -0.58(-1.66%) |
Apr 27, 2020 | 34.40 | 34.92 | 34.40 | 34.80 | 298,871 | +1.06(+3.14%) |
Apr 24, 2020 | 33.46 | 33.86 | 33.28 | 33.74 | 322,103 | +0.61(+1.86%) |
Apr 23, 2020 | 33.45 | 33.71 | 33.06 | 33.13 | 311,414 | +0.40(+1.22%) |
Apr 22, 2020 | 32.58 | 32.81 | 32.42 | 32.72 | 246,662 | +0.53(+1.66%) |
Apr 21, 2020 | 32.26 | 32.48 | 32.13 | 32.19 | 400,099 | -0.26(-0.80%) |
Apr 20, 2020 | 32.08 | 32.78 | 31.99 | 32.45 | 411,955 | +0.83(+2.62%) |
Apr 17, 2020 | 31.79 | 31.79 | 31.28 | 31.62 | 287,748 | +0.39(+1.25%) |
Apr 16, 2020 | 31.47 | 31.54 | 30.95 | 31.23 | 243,490 | +0.81(+2.66%) |
Apr 15, 2020 | 30.40 | 30.57 | 30.27 | 30.42 | 263,525 | -1.04(-3.31%) |
Apr 14, 2020 | 31.17 | 31.53 | 31.04 | 31.46 | 232,716 | +0.51(+1.64%) |
Apr 13, 2020 | 31.18 | 31.18 | 30.56 | 30.95 | 213,544 | +0.03(+0.09%) |
Apr 09, 2020 | 30.62 | 31.12 | 30.34 | 30.93 | 334,341 | +0.41(+1.34%) |
Apr 08, 2020 | 30.11 | 30.64 | 29.68 | 30.52 | 558,636 | +0.39(+1.30%) |
Apr 07, 2020 | 30.52 | 30.68 | 30.10 | 30.12 | 444,916 | +0.21(+0.71%) |
Apr 06, 2020 | 29.64 | 30.10 | 29.44 | 29.91 | 414,616 | +1.17(+4.06%) |
Apr 03, 2020 | 28.93 | 29.10 | 28.57 | 28.74 | 420,003 | -0.05(-0.19%) |
Apr 02, 2020 | 28.04 | 28.89 | 27.86 | 28.80 | 511,760 | -0.12(-0.43%) |
Apr 01, 2020 | 28.54 | 29.63 | 28.53 | 28.92 | 673,195 | -0.29(-1.01%) |
Mar 31, 2020 | 29.02 | 29.51 | 28.89 | 29.22 | 275,216 | +0.13(+0.46%) |
Mar 30, 2020 | 28.74 | 29.14 | 28.35 | 29.08 | 367,054 | +0.44(+1.52%) |
Mar 27, 2020 | 27.87 | 29.03 | 27.83 | 28.65 | 536,652 | +0.09(+0.31%) |
Mar 26, 2020 | 27.84 | 28.59 | 27.84 | 28.56 | 738,420 | +1.28(+4.70%) |
Mar 25, 2020 | 26.90 | 27.33 | 26.21 | 27.27 | 3,396,079 | +0.37(+1.36%) |
Mar 24, 2020 | 27.40 | 27.47 | 26.46 | 26.91 | 1,010,028 | +0.12(+0.47%) |
Mar 23, 2020 | 26.59 | 27.30 | 26.31 | 26.78 | 728,573 | +0.77(+2.94%) |
Mar 20, 2020 | 27.02 | 27.17 | 25.98 | 26.02 | 528,568 | -1.80(-6.47%) |
Mar 19, 2020 | 28.03 | 28.33 | 27.70 | 27.82 | 581,018 | -1.32(-4.52%) |
Mar 18, 2020 | 28.24 | 29.14 | 27.88 | 29.14 | 578,348 | -1.06(-3.51%) |
Mar 17, 2020 | 28.97 | 30.44 | 28.40 | 30.20 | 496,590 | +2.22(+7.93%) |
Mar 16, 2020 | 27.11 | 29.08 | 27.11 | 27.98 | 491,594 | -2.47(-8.10%) |
Mar 13, 2020 | 30.52 | 30.58 | 28.31 | 30.44 | 502,858 | +1.40(+4.81%) |
Mar 12, 2020 | 29.73 | 30.09 | 28.65 | 29.05 | 522,485 | -2.51(-7.96%) |
Mar 11, 2020 | 32.56 | 32.65 | 31.25 | 31.56 | 361,930 | -2.18(-6.47%) |
Mar 10, 2020 | 33.76 | 33.78 | 32.73 | 33.74 | 361,172 | +0.64(+1.94%) |
Mar 09, 2020 | 33.04 | 33.81 | 32.94 | 33.10 | 409,042 | -1.79(-5.13%) |
Mar 06, 2020 | 34.35 | 34.93 | 34.28 | 34.89 | 426,178 | +0.17(+0.49%) |
Mar 05, 2020 | 34.68 | 35.04 | 34.47 | 34.72 | 482,521 | -0.69(-1.94%) |
Mar 04, 2020 | 35.29 | 35.41 | 34.79 | 35.41 | 736,092 | +0.84(+2.42%) |
Mar 03, 2020 | 35.20 | 35.87 | 34.43 | 34.57 | 554,576 | -1.15(-3.22%) |