Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.81 | 35.13 | 34.51 | 35.07 | 773,360 | +0.26(+0.75%) |
May 28, 2020 | 34.72 | 35.16 | 34.69 | 34.81 | 823,036 | +0.17(+0.49%) |
May 27, 2020 | 34.65 | 34.65 | 34.17 | 34.64 | 734,075 | +0.45(+1.31%) |
May 26, 2020 | 34.22 | 34.45 | 34.09 | 34.19 | 721,590 | +1.10(+3.34%) |
May 22, 2020 | 32.79 | 33.09 | 32.59 | 33.09 | 290,817 | +0.18(+0.55%) |
May 21, 2020 | 33.12 | 33.23 | 32.78 | 32.91 | 621,971 | -0.20(-0.60%) |
May 20, 2020 | 33.12 | 33.30 | 33.02 | 33.11 | 214,669 | +0.45(+1.38%) |
May 19, 2020 | 32.94 | 33.00 | 32.64 | 32.66 | 287,759 | -0.46(-1.38%) |
May 18, 2020 | 32.62 | 33.26 | 32.58 | 33.12 | 595,662 | +1.42(+4.48%) |
May 15, 2020 | 31.65 | 31.84 | 31.36 | 31.70 | 443,240 | -0.13(-0.40%) |
May 14, 2020 | 31.37 | 31.86 | 30.81 | 31.82 | 557,970 | +0.20(+0.62%) |
May 13, 2020 | 32.19 | 32.31 | 31.42 | 31.62 | 856,724 | -0.54(-1.68%) |
May 12, 2020 | 32.62 | 32.75 | 32.12 | 32.16 | 563,234 | -0.46(-1.40%) |
May 11, 2020 | 32.45 | 32.72 | 32.24 | 32.62 | 487,871 | +0.01(+0.03%) |
May 08, 2020 | 32.55 | 32.68 | 32.41 | 32.61 | 164,002 | +0.52(+1.62%) |
May 07, 2020 | 32.21 | 32.40 | 32.06 | 32.09 | 361,097 | +0.22(+0.70%) |
May 06, 2020 | 32.58 | 32.58 | 31.83 | 31.87 | 289,035 | -0.68(-2.10%) |
May 05, 2020 | 32.74 | 32.92 | 32.50 | 32.55 | 350,698 | -0.01(-0.03%) |
May 04, 2020 | 32.12 | 32.56 | 31.97 | 32.56 | 498,187 | +0.35(+1.09%) |
May 01, 2020 | 32.58 | 32.59 | 32.07 | 32.21 | 317,093 | -0.87(-2.63%) |
Apr 30, 2020 | 33.43 | 33.43 | 32.99 | 33.08 | 588,749 | -0.52(-1.55%) |
Apr 29, 2020 | 33.58 | 33.82 | 33.34 | 33.60 | 467,047 | +0.54(+1.63%) |
Apr 28, 2020 | 33.20 | 33.43 | 32.94 | 33.06 | 590,757 | +0.40(+1.21%) |
Apr 27, 2020 | 32.41 | 32.70 | 32.25 | 32.67 | 484,392 | +0.55(+1.71%) |
Apr 24, 2020 | 32.01 | 32.23 | 31.74 | 32.12 | 363,298 | +0.34(+1.07%) |
Apr 23, 2020 | 32.29 | 32.46 | 31.73 | 31.78 | 490,231 | -0.33(-1.04%) |
Apr 22, 2020 | 32.01 | 32.19 | 31.76 | 32.11 | 804,445 | +0.75(+2.38%) |
Apr 21, 2020 | 31.46 | 31.82 | 31.16 | 31.36 | 629,518 | -0.83(-2.57%) |
Apr 20, 2020 | 32.41 | 32.79 | 32.11 | 32.19 | 557,530 | -0.83(-2.50%) |
Apr 17, 2020 | 32.70 | 33.12 | 32.50 | 33.02 | 1,282,958 | +1.23(+3.87%) |
Apr 16, 2020 | 32.20 | 32.32 | 31.64 | 31.79 | 921,688 | -0.22(-0.70%) |
Apr 15, 2020 | 32.32 | 32.42 | 31.89 | 32.01 | 697,609 | -1.28(-3.83%) |
Apr 14, 2020 | 33.05 | 33.39 | 32.85 | 33.29 | 797,142 | +0.66(+2.04%) |
Apr 13, 2020 | 32.99 | 33.23 | 32.17 | 32.62 | 1,091,290 | -0.28(-0.85%) |
Apr 09, 2020 | 32.32 | 33.23 | 32.10 | 32.90 | 1,228,625 | +1.43(+4.54%) |
Apr 08, 2020 | 30.92 | 31.54 | 30.56 | 31.47 | 529,028 | +1.02(+3.36%) |
Apr 07, 2020 | 31.50 | 31.75 | 30.45 | 30.45 | 940,389 | -0.10(-0.32%) |
Apr 06, 2020 | 29.86 | 30.67 | 29.77 | 30.55 | 723,664 | +1.72(+5.95%) |
Apr 03, 2020 | 29.64 | 29.82 | 28.66 | 28.83 | 1,115,281 | -0.83(-2.79%) |
Apr 02, 2020 | 28.79 | 30.10 | 28.79 | 29.66 | 756,584 | +0.80(+2.77%) |
Apr 01, 2020 | 29.75 | 29.79 | 28.68 | 28.86 | 849,400 | -1.81(-5.92%) |
Mar 31, 2020 | 30.86 | 31.01 | 30.38 | 30.67 | 1,390,355 | -0.35(-1.13%) |
Mar 30, 2020 | 30.38 | 31.02 | 30.11 | 31.02 | 1,599,645 | +0.37(+1.20%) |
Mar 27, 2020 | 30.41 | 31.46 | 30.05 | 30.65 | 1,686,673 | -0.87(-2.76%) |
Mar 26, 2020 | 29.97 | 31.84 | 29.85 | 31.53 | 1,637,609 | +1.97(+6.65%) |
Mar 25, 2020 | 28.77 | 30.59 | 28.34 | 29.56 | 1,376,221 | +1.19(+4.21%) |
Mar 24, 2020 | 27.10 | 28.58 | 26.97 | 28.36 | 1,339,569 | +2.44(+9.42%) |
Mar 23, 2020 | 26.98 | 27.02 | 25.32 | 25.92 | 2,291,525 | -1.20(-4.44%) |
Mar 20, 2020 | 28.31 | 28.66 | 26.88 | 27.12 | 1,647,816 | -0.37(-1.34%) |
Mar 19, 2020 | 27.66 | 27.96 | 26.79 | 27.49 | 1,105,400 | -0.14(-0.52%) |
Mar 18, 2020 | 27.72 | 28.53 | 27.00 | 27.64 | 1,940,817 | -2.11(-7.10%) |
Mar 17, 2020 | 28.63 | 30.13 | 28.23 | 29.75 | 1,766,709 | +1.68(+5.98%) |
Mar 16, 2020 | 26.00 | 32.97 | 26.00 | 28.07 | 2,072,326 | -4.24(-13.12%) |
Mar 13, 2020 | 32.10 | 32.64 | 30.25 | 32.31 | 1,242,542 | +1.94(+6.39%) |
Mar 12, 2020 | 32.22 | 32.32 | 30.30 | 30.37 | 1,264,962 | -4.63(-13.24%) |
Mar 11, 2020 | 35.87 | 36.03 | 34.68 | 35.00 | 1,293,956 | -1.92(-5.21%) |
Mar 10, 2020 | 37.35 | 37.44 | 35.52 | 36.92 | 1,421,838 | +0.66(+1.81%) |
Mar 09, 2020 | 38.01 | 38.40 | 36.27 | 36.27 | 616,992 | -4.09(-10.13%) |
Mar 06, 2020 | 40.07 | 40.41 | 39.57 | 40.35 | 535,651 | -0.49(-1.21%) |
Mar 05, 2020 | 41.18 | 41.49 | 40.76 | 40.85 | 711,207 | -1.26(-2.99%) |
Mar 04, 2020 | 41.14 | 42.11 | 41.06 | 42.11 | 436,507 | +1.69(+4.18%) |
Mar 03, 2020 | 40.93 | 41.66 | 40.34 | 40.42 | 2,294,676 | -0.47(-1.14%) |