Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.36 | 35.53 | 35.12 | 35.50 | 139,450 | -0.30(-0.85%) |
May 28, 2020 | 35.94 | 36.16 | 35.75 | 35.81 | 49,910 | +0.46(+1.31%) |
May 27, 2020 | 35.40 | 35.40 | 35.15 | 35.34 | 69,964 | +0.53(+1.51%) |
May 26, 2020 | 34.76 | 34.94 | 34.76 | 34.82 | 48,838 | +1.11(+3.28%) |
May 22, 2020 | 33.64 | 33.71 | 33.55 | 33.71 | 22,083 | +0.04(+0.11%) |
May 21, 2020 | 33.89 | 33.93 | 33.63 | 33.68 | 76,452 | -0.36(-1.05%) |
May 20, 2020 | 34.09 | 34.17 | 33.88 | 34.03 | 49,715 | +0.45(+1.33%) |
May 19, 2020 | 33.75 | 33.90 | 33.53 | 33.59 | 17,794 | -0.21(-0.63%) |
May 18, 2020 | 33.44 | 33.86 | 33.44 | 33.80 | 39,144 | +0.86(+2.60%) |
May 15, 2020 | 32.89 | 33.03 | 32.78 | 32.94 | 170,389 | -0.05(-0.16%) |
May 14, 2020 | 32.56 | 33.00 | 32.30 | 33.00 | 35,327 | -0.37(-1.12%) |
May 13, 2020 | 33.55 | 33.58 | 33.23 | 33.37 | 111,432 | +0.12(+0.38%) |
May 12, 2020 | 33.69 | 33.70 | 33.19 | 33.25 | 33,854 | -0.52(-1.53%) |
May 11, 2020 | 33.63 | 33.85 | 33.63 | 33.77 | 76,909 | +0.61(+1.83%) |
May 08, 2020 | 33.07 | 33.22 | 33.03 | 33.16 | 30,042 | +0.59(+1.81%) |
May 07, 2020 | 32.59 | 32.68 | 32.47 | 32.57 | 253,916 | +0.54(+1.70%) |
May 06, 2020 | 32.32 | 32.33 | 32.00 | 32.03 | 23,913 | -0.29(-0.88%) |
May 05, 2020 | 32.48 | 32.56 | 32.23 | 32.31 | 358,911 | +0.18(+0.56%) |
May 04, 2020 | 31.87 | 32.20 | 31.83 | 32.13 | 22,467 | -0.21(-0.63%) |
May 01, 2020 | 32.37 | 32.53 | 32.20 | 32.34 | 89,790 | -0.66(-2.00%) |
Apr 30, 2020 | 32.99 | 33.07 | 32.72 | 33.00 | 338,013 | -0.73(-2.17%) |
Apr 29, 2020 | 33.84 | 34.06 | 33.73 | 33.73 | 323,873 | +0.51(+1.53%) |
Apr 28, 2020 | 33.45 | 33.45 | 33.20 | 33.22 | 63,641 | +0.35(+1.06%) |
Apr 27, 2020 | 32.79 | 32.94 | 32.73 | 32.87 | 88,804 | +0.36(+1.10%) |
Apr 24, 2020 | 32.53 | 32.62 | 32.34 | 32.52 | 19,280 | +0.15(+0.47%) |
Apr 23, 2020 | 32.45 | 32.81 | 32.31 | 32.36 | 218,858 | +0.07(+0.22%) |
Apr 22, 2020 | 32.26 | 32.34 | 32.13 | 32.29 | 35,704 | +0.49(+1.54%) |
Apr 21, 2020 | 31.96 | 32.11 | 31.69 | 31.80 | 187,213 | -0.23(-0.72%) |
Apr 20, 2020 | 32.28 | 32.49 | 32.03 | 32.03 | 82,448 | -0.43(-1.32%) |
Apr 17, 2020 | 32.53 | 32.53 | 32.16 | 32.46 | 24,885 | +0.30(+0.94%) |
Apr 16, 2020 | 32.04 | 32.24 | 31.78 | 32.16 | 84,093 | -0.09(-0.28%) |
Apr 15, 2020 | 32.33 | 32.45 | 32.18 | 32.25 | 41,720 | -0.21(-0.66%) |
Apr 14, 2020 | 32.69 | 32.80 | 32.46 | 32.46 | 19,866 | +0.29(+0.89%) |
Apr 13, 2020 | 32.10 | 32.18 | 31.88 | 32.18 | 37,203 | -0.18(-0.55%) |
Apr 09, 2020 | 32.60 | 32.68 | 32.28 | 32.36 | 39,794 | +0.27(+0.83%) |
Apr 08, 2020 | 32.12 | 32.29 | 31.82 | 32.09 | 224,745 | -0.10(-0.30%) |
Apr 07, 2020 | 33.47 | 33.47 | 32.14 | 32.19 | 303,840 | +0.20(+0.61%) |
Apr 06, 2020 | 31.39 | 32.03 | 31.39 | 31.99 | 180,679 | +1.97(+6.57%) |
Apr 03, 2020 | 30.17 | 30.18 | 29.89 | 30.02 | 786,928 | -0.53(-1.72%) |
Apr 02, 2020 | 29.80 | 30.63 | 29.80 | 30.54 | 141,851 | +0.61(+2.03%) |
Apr 01, 2020 | 30.06 | 30.43 | 29.81 | 29.94 | 133,192 | -1.68(-5.30%) |
Mar 31, 2020 | 31.49 | 31.72 | 31.10 | 31.62 | 70,511 | -0.84(-2.58%) |
Mar 30, 2020 | 32.19 | 32.56 | 32.06 | 32.45 | 122,933 | +0.45(+1.39%) |
Mar 27, 2020 | 32.28 | 32.50 | 31.98 | 32.01 | 114,003 | -0.68(-2.07%) |
Mar 26, 2020 | 31.95 | 32.69 | 31.95 | 32.69 | 109,554 | +0.57(+1.78%) |
Mar 25, 2020 | 31.66 | 32.43 | 31.20 | 32.11 | 267,711 | +0.44(+1.38%) |
Mar 24, 2020 | 31.75 | 31.95 | 31.38 | 31.68 | 182,856 | +1.93(+6.48%) |
Mar 23, 2020 | 29.92 | 29.92 | 29.21 | 29.75 | 527,959 | -0.09(-0.30%) |
Mar 20, 2020 | 30.47 | 30.95 | 29.80 | 29.84 | 47,305 | +0.23(+0.78%) |
Mar 19, 2020 | 29.42 | 30.45 | 29.23 | 29.61 | 363,353 | +1.29(+4.57%) |
Mar 18, 2020 | 27.87 | 28.80 | 27.73 | 28.31 | 186,532 | -0.50(-1.73%) |
Mar 17, 2020 | 27.97 | 28.98 | 27.62 | 28.81 | 142,809 | +1.99(+7.42%) |
Mar 16, 2020 | 26.48 | 27.73 | 26.21 | 26.82 | 125,638 | -2.79(-9.43%) |
Mar 13, 2020 | 28.77 | 29.71 | 28.00 | 29.62 | 127,343 | +2.15(+7.83%) |
Mar 12, 2020 | 28.16 | 28.55 | 27.12 | 27.47 | 218,779 | -3.24(-10.55%) |
Mar 11, 2020 | 31.11 | 31.32 | 30.43 | 30.71 | 335,288 | -1.44(-4.47%) |
Mar 10, 2020 | 31.75 | 32.20 | 30.47 | 32.14 | 360,867 | +2.16(+7.20%) |
Mar 09, 2020 | 29.48 | 30.69 | 29.37 | 29.98 | 355,609 | -2.67(-8.17%) |
Mar 06, 2020 | 32.53 | 32.87 | 32.44 | 32.65 | 215,900 | -0.69(-2.06%) |
Mar 05, 2020 | 33.59 | 33.75 | 33.28 | 33.34 | 759,040 | -0.96(-2.81%) |
Mar 04, 2020 | 34.09 | 34.46 | 33.86 | 34.30 | 703,649 | +0.68(+2.02%) |
Mar 03, 2020 | 34.19 | 34.45 | 33.29 | 33.62 | 410,632 | -0.78(-2.26%) |