Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.97 | 35.11 | 34.67 | 35.11 | 14,512 | +0.27(+0.78%) |
May 28, 2020 | 35.65 | 35.65 | 34.75 | 34.84 | 21,141 | -0.51(-1.46%) |
May 27, 2020 | 35.93 | 35.93 | 34.06 | 35.36 | 25,855 | +0.52(+1.51%) |
May 26, 2020 | 34.79 | 35.82 | 34.69 | 34.83 | 28,601 | +0.97(+2.87%) |
May 22, 2020 | 34.01 | 34.40 | 33.67 | 33.86 | 28,510 | -0.17(-0.49%) |
May 21, 2020 | 34.53 | 34.53 | 33.66 | 34.02 | 42,799 | -0.37(-1.07%) |
May 20, 2020 | 35.77 | 35.77 | 34.25 | 34.39 | 23,339 | +0.32(+0.94%) |
May 19, 2020 | 35.95 | 36.04 | 34.07 | 34.07 | 37,355 | -0.19(-0.57%) |
May 18, 2020 | 33.10 | 34.35 | 33.10 | 34.27 | 35,767 | +2.27(+7.11%) |
May 15, 2020 | 31.85 | 32.09 | 31.58 | 31.99 | 32,010 | -0.04(-0.12%) |
May 14, 2020 | 31.57 | 32.03 | 30.81 | 32.03 | 33,197 | +0.17(+0.52%) |
May 13, 2020 | 33.25 | 33.25 | 31.57 | 31.87 | 46,909 | -1.32(-3.98%) |
May 12, 2020 | 34.09 | 34.30 | 33.02 | 33.19 | 49,198 | -0.69(-2.04%) |
May 11, 2020 | 33.81 | 33.97 | 33.43 | 33.88 | 26,091 | -0.05(-0.14%) |
May 08, 2020 | 33.48 | 33.96 | 33.20 | 33.93 | 31,083 | +1.10(+3.34%) |
May 07, 2020 | 32.64 | 32.89 | 32.41 | 32.83 | 24,825 | +0.55(+1.72%) |
May 06, 2020 | 32.11 | 32.64 | 31.92 | 32.28 | 35,154 | +0.50(+1.57%) |
May 05, 2020 | 31.66 | 32.38 | 31.66 | 31.78 | 23,608 | +0.15(+0.48%) |
May 04, 2020 | 30.98 | 31.66 | 30.80 | 31.62 | 26,558 | +0.51(+1.66%) |
May 01, 2020 | 32.06 | 32.33 | 30.93 | 31.11 | 34,480 | -1.61(-4.93%) |
Apr 30, 2020 | 34.00 | 34.00 | 32.58 | 32.72 | 30,863 | -1.09(-3.21%) |
Apr 29, 2020 | 33.00 | 33.90 | 32.99 | 33.81 | 40,910 | +1.55(+4.82%) |
Apr 28, 2020 | 32.46 | 32.75 | 31.94 | 32.26 | 27,169 | +0.42(+1.31%) |
Apr 27, 2020 | 31.08 | 31.90 | 31.08 | 31.84 | 35,862 | +1.17(+3.80%) |
Apr 24, 2020 | 30.85 | 31.19 | 30.37 | 30.67 | 17,085 | -0.07(-0.22%) |
Apr 23, 2020 | 30.85 | 31.14 | 30.57 | 30.74 | 29,002 | +0.41(+1.35%) |
Apr 22, 2020 | 29.69 | 30.46 | 29.69 | 30.33 | 19,804 | +0.91(+3.10%) |
Apr 21, 2020 | 29.99 | 30.05 | 29.10 | 29.42 | 23,986 | -1.07(-3.51%) |
Apr 20, 2020 | 30.69 | 30.90 | 30.33 | 30.49 | 23,240 | -0.41(-1.32%) |
Apr 17, 2020 | 31.02 | 31.16 | 30.57 | 30.90 | 15,541 | +0.72(+2.38%) |
Apr 16, 2020 | 30.19 | 30.55 | 29.83 | 30.18 | 75,112 | +0.13(+0.42%) |
Apr 15, 2020 | 30.65 | 31.08 | 29.83 | 30.05 | 23,509 | -1.23(-3.94%) |
Apr 14, 2020 | 31.12 | 31.80 | 30.75 | 31.28 | 38,061 | +0.93(+3.06%) |
Apr 13, 2020 | 31.09 | 31.09 | 29.63 | 30.36 | 38,010 | -0.05(-0.15%) |
Apr 09, 2020 | 30.53 | 31.06 | 29.93 | 30.40 | 53,109 | +0.78(+2.62%) |
Apr 08, 2020 | 29.01 | 29.81 | 28.66 | 29.62 | 37,054 | +0.93(+3.25%) |
Apr 07, 2020 | 29.38 | 29.89 | 28.62 | 28.69 | 50,642 | +0.38(+1.34%) |
Apr 06, 2020 | 27.11 | 28.31 | 27.11 | 28.31 | 18,956 | +2.42(+9.34%) |
Apr 03, 2020 | 26.68 | 26.68 | 25.63 | 25.89 | 38,597 | -0.53(-2.02%) |
Apr 02, 2020 | 26.21 | 27.28 | 25.97 | 26.43 | 21,523 | +0.28(+1.08%) |
Apr 01, 2020 | 27.16 | 27.53 | 25.90 | 26.14 | 27,537 | -1.75(-6.27%) |
Mar 31, 2020 | 27.85 | 28.58 | 27.66 | 27.89 | 37,013 | +0.18(+0.65%) |
Mar 30, 2020 | 27.54 | 27.80 | 27.01 | 27.71 | 58,784 | +0.14(+0.51%) |
Mar 27, 2020 | 28.72 | 28.72 | 27.48 | 27.57 | 39,111 | -1.46(-5.02%) |
Mar 26, 2020 | 28.60 | 29.56 | 28.45 | 29.03 | 44,026 | +0.85(+3.00%) |
Mar 25, 2020 | 27.71 | 28.91 | 26.45 | 28.19 | 90,712 | +1.44(+5.38%) |
Mar 24, 2020 | 24.65 | 26.75 | 24.65 | 26.75 | 84,754 | +2.98(+12.55%) |
Mar 23, 2020 | 24.99 | 25.03 | 23.38 | 23.76 | 55,349 | -1.21(-4.86%) |
Mar 20, 2020 | 26.14 | 26.87 | 24.98 | 24.98 | 225,099 | +0.02(+0.08%) |
Mar 19, 2020 | 23.31 | 25.37 | 22.50 | 24.96 | 42,053 | +1.16(+4.86%) |
Mar 18, 2020 | 25.75 | 26.02 | 22.90 | 23.80 | 50,843 | -3.19(-11.81%) |
Mar 17, 2020 | 25.64 | 27.00 | 24.60 | 26.99 | 29,962 | +1.49(+5.83%) |
Mar 16, 2020 | 27.98 | 27.98 | 25.26 | 25.50 | 60,339 | -3.40(-11.76%) |
Mar 13, 2020 | 28.37 | 31.21 | 27.46 | 28.90 | 47,037 | +1.20(+4.31%) |
Mar 12, 2020 | 29.14 | 29.53 | 27.68 | 27.71 | 126,262 | -4.28(-13.39%) |
Mar 11, 2020 | 33.41 | 33.88 | 31.50 | 31.99 | 79,579 | -2.04(-5.98%) |
Mar 10, 2020 | 34.87 | 34.87 | 33.05 | 34.03 | 185,356 | +0.98(+2.96%) |
Mar 09, 2020 | 35.39 | 36.92 | 32.87 | 33.05 | 73,293 | -4.09(-11.01%) |
Mar 06, 2020 | 36.83 | 37.51 | 36.48 | 37.14 | 59,388 | -1.09(-2.84%) |
Mar 05, 2020 | 37.86 | 38.54 | 37.58 | 38.23 | 29,824 | -0.33(-0.86%) |
Mar 04, 2020 | 38.49 | 38.58 | 37.89 | 38.56 | 45,706 | +0.98(+2.61%) |
Mar 03, 2020 | 37.89 | 39.17 | 37.22 | 37.58 | 103,033 | -0.07(-0.18%) |