Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.96 | 36.77 | 35.10 | 36.19 | 99,866 | -0.17(-0.47%) |
May 28, 2020 | 38.58 | 38.58 | 36.13 | 36.36 | 61,510 | -1.81(-4.75%) |
May 27, 2020 | 36.67 | 38.27 | 35.59 | 38.18 | 78,923 | +2.38(+6.64%) |
May 26, 2020 | 34.99 | 36.20 | 34.23 | 35.80 | 79,275 | +1.58(+4.61%) |
May 22, 2020 | 34.25 | 34.47 | 33.35 | 34.22 | 43,022 | +0.07(+0.21%) |
May 21, 2020 | 34.68 | 34.76 | 33.85 | 34.15 | 41,425 | -0.33(-0.96%) |
May 20, 2020 | 33.72 | 34.68 | 33.58 | 34.48 | 58,697 | +1.50(+4.54%) |
May 19, 2020 | 33.52 | 34.03 | 32.82 | 32.98 | 64,176 | -0.89(-2.62%) |
May 18, 2020 | 32.08 | 34.08 | 32.08 | 33.87 | 71,735 | +3.01(+9.74%) |
May 15, 2020 | 29.70 | 31.37 | 29.47 | 30.86 | 136,647 | +1.17(+3.93%) |
May 14, 2020 | 29.06 | 29.70 | 28.08 | 29.70 | 51,204 | -0.14(-0.48%) |
May 13, 2020 | 30.71 | 30.71 | 29.06 | 29.84 | 51,330 | -1.28(-4.12%) |
May 12, 2020 | 32.80 | 32.80 | 30.94 | 31.12 | 47,515 | -1.76(-5.35%) |
May 11, 2020 | 33.51 | 33.97 | 32.31 | 32.88 | 51,451 | -1.35(-3.93%) |
May 08, 2020 | 33.11 | 34.33 | 32.31 | 34.23 | 46,143 | +1.77(+5.45%) |
May 07, 2020 | 32.74 | 33.22 | 32.35 | 32.46 | 41,290 | +0.27(+0.84%) |
May 06, 2020 | 33.16 | 33.16 | 31.90 | 32.19 | 67,385 | -0.30(-0.91%) |
May 05, 2020 | 34.69 | 35.04 | 32.30 | 32.49 | 38,492 | -1.74(-5.09%) |
May 04, 2020 | 33.61 | 34.53 | 33.46 | 34.23 | 52,429 | +0.14(+0.42%) |
May 01, 2020 | 35.04 | 35.08 | 33.19 | 34.08 | 71,333 | -1.90(-5.29%) |
Apr 30, 2020 | 38.65 | 38.65 | 35.22 | 35.99 | 84,041 | -3.02(-7.75%) |
Apr 29, 2020 | 37.06 | 39.28 | 36.51 | 39.01 | 83,739 | +3.12(+8.70%) |
Apr 28, 2020 | 35.98 | 36.10 | 35.06 | 35.89 | 44,764 | +0.90(+2.56%) |
Apr 27, 2020 | 32.96 | 35.40 | 32.60 | 34.99 | 66,363 | +2.58(+7.97%) |
Apr 24, 2020 | 31.90 | 32.50 | 31.19 | 32.41 | 67,320 | +0.50(+1.57%) |
Apr 23, 2020 | 31.05 | 32.04 | 30.59 | 31.90 | 57,062 | +0.26(+0.82%) |
Apr 22, 2020 | 31.64 | 32.28 | 31.33 | 31.64 | 87,588 | +0.47(+1.50%) |
Apr 21, 2020 | 30.76 | 31.67 | 30.50 | 31.18 | 67,597 | -0.50(-1.59%) |
Apr 20, 2020 | 31.03 | 32.26 | 31.03 | 31.68 | 166,477 | -0.13(-0.39%) |
Apr 17, 2020 | 29.25 | 32.04 | 29.25 | 31.81 | 135,421 | +3.27(+11.48%) |
Apr 16, 2020 | 29.65 | 29.66 | 27.85 | 28.53 | 79,299 | -1.10(-3.72%) |
Apr 15, 2020 | 30.00 | 30.00 | 29.16 | 29.63 | 85,597 | -0.87(-2.85%) |
Apr 14, 2020 | 31.01 | 31.66 | 30.41 | 30.50 | 164,986 | +0.00(+0.00%) |
Apr 13, 2020 | 30.50 | 30.80 | 30.06 | 30.50 | 123,987 | +0.00(+0.00%) |
Apr 09, 2020 | 31.66 | 31.73 | 30.07 | 30.50 | 126,727 | -0.65(-2.07%) |
Apr 08, 2020 | 30.74 | 31.46 | 30.15 | 31.15 | 137,447 | +1.09(+3.64%) |
Apr 07, 2020 | 31.24 | 31.65 | 28.95 | 30.06 | 87,017 | -0.62(-2.02%) |
Apr 06, 2020 | 30.50 | 31.62 | 29.87 | 30.68 | 135,895 | +1.07(+3.61%) |
Apr 03, 2020 | 29.79 | 31.64 | 29.13 | 29.61 | 76,014 | -0.51(-1.70%) |
Apr 02, 2020 | 30.58 | 31.17 | 29.10 | 30.12 | 174,263 | -0.48(-1.55%) |
Apr 01, 2020 | 30.61 | 31.64 | 29.76 | 30.59 | 126,217 | -0.95(-3.01%) |
Mar 31, 2020 | 31.61 | 31.81 | 30.54 | 31.55 | 124,893 | -0.21(-0.65%) |
Mar 30, 2020 | 30.84 | 32.29 | 30.48 | 31.75 | 81,859 | +1.14(+3.72%) |
Mar 27, 2020 | 32.29 | 34.41 | 30.54 | 30.61 | 92,287 | -2.67(-8.03%) |
Mar 26, 2020 | 30.41 | 33.29 | 30.06 | 33.29 | 97,322 | +3.23(+10.75%) |
Mar 25, 2020 | 29.68 | 31.03 | 28.45 | 30.06 | 185,684 | +0.45(+1.52%) |
Mar 24, 2020 | 28.58 | 30.06 | 28.16 | 29.61 | 84,201 | +2.37(+8.70%) |
Mar 23, 2020 | 27.64 | 28.17 | 25.88 | 27.24 | 101,898 | -0.18(-0.65%) |
Mar 20, 2020 | 26.83 | 30.66 | 26.73 | 27.42 | 201,070 | +0.39(+1.46%) |
Mar 19, 2020 | 26.20 | 29.27 | 26.20 | 27.02 | 100,662 | +0.69(+2.62%) |
Mar 18, 2020 | 28.32 | 30.15 | 26.33 | 26.33 | 78,995 | -3.73(-12.41%) |
Mar 17, 2020 | 28.09 | 30.69 | 27.05 | 30.07 | 125,928 | +1.82(+6.45%) |
Mar 16, 2020 | 30.82 | 35.11 | 28.03 | 28.24 | 96,994 | -4.93(-14.85%) |
Mar 13, 2020 | 33.26 | 34.51 | 31.60 | 33.17 | 108,448 | +1.44(+4.52%) |
Mar 12, 2020 | 32.29 | 34.17 | 31.43 | 31.73 | 122,080 | -2.44(-7.14%) |
Mar 11, 2020 | 34.83 | 35.08 | 33.09 | 34.17 | 84,487 | -1.48(-4.15%) |
Mar 10, 2020 | 34.57 | 36.47 | 33.32 | 35.65 | 128,818 | +1.85(+5.47%) |
Mar 09, 2020 | 36.78 | 36.86 | 33.65 | 33.81 | 77,192 | -4.75(-12.31%) |
Mar 06, 2020 | 38.43 | 39.39 | 38.08 | 38.55 | 69,549 | -0.99(-2.50%) |
Mar 05, 2020 | 41.44 | 41.77 | 38.67 | 39.54 | 53,223 | -2.68(-6.35%) |
Mar 04, 2020 | 42.27 | 42.34 | 40.79 | 42.22 | 34,951 | +0.52(+1.25%) |
Mar 03, 2020 | 42.75 | 43.44 | 41.24 | 41.70 | 43,215 | -1.21(-2.82%) |