Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.45 | 35.65 | 33.92 | 35.62 | 460,851 | +1.07(+3.10%) |
May 28, 2020 | 34.98 | 35.31 | 34.46 | 34.55 | 195,777 | -0.29(-0.84%) |
May 27, 2020 | 34.90 | 34.90 | 34.04 | 34.84 | 206,060 | +0.42(+1.23%) |
May 26, 2020 | 34.33 | 35.08 | 34.33 | 34.42 | 167,699 | +0.68(+2.00%) |
May 22, 2020 | 33.84 | 33.93 | 32.99 | 33.74 | 165,646 | +0.07(+0.20%) |
May 21, 2020 | 34.27 | 34.52 | 33.60 | 33.68 | 231,037 | -0.40(-1.19%) |
May 20, 2020 | 34.45 | 34.66 | 33.82 | 34.08 | 172,608 | -0.10(-0.30%) |
May 19, 2020 | 34.56 | 35.09 | 34.18 | 34.18 | 194,757 | -0.75(-2.15%) |
May 18, 2020 | 35.40 | 36.01 | 34.76 | 34.93 | 240,671 | +0.51(+1.47%) |
May 15, 2020 | 33.66 | 34.94 | 33.50 | 34.43 | 651,622 | +0.63(+1.86%) |
May 14, 2020 | 33.04 | 33.82 | 32.41 | 33.80 | 197,133 | +0.29(+0.87%) |
May 13, 2020 | 34.83 | 35.06 | 33.12 | 33.51 | 391,354 | -1.29(-3.70%) |
May 12, 2020 | 34.62 | 35.44 | 34.48 | 34.79 | 247,579 | +0.27(+0.79%) |
May 11, 2020 | 34.76 | 35.21 | 33.73 | 34.52 | 247,869 | -0.47(-1.34%) |
May 08, 2020 | 35.00 | 35.46 | 34.66 | 34.99 | 170,756 | +0.54(+1.58%) |
May 07, 2020 | 35.44 | 35.82 | 34.32 | 34.45 | 190,781 | -0.58(-1.66%) |
May 06, 2020 | 34.48 | 35.32 | 34.45 | 35.03 | 186,864 | +0.94(+2.76%) |
May 05, 2020 | 32.99 | 34.74 | 32.99 | 34.09 | 216,670 | +0.73(+2.20%) |
May 04, 2020 | 33.80 | 34.51 | 33.14 | 33.36 | 233,238 | -0.82(-2.39%) |
May 01, 2020 | 34.77 | 34.91 | 33.92 | 34.17 | 258,051 | -1.52(-4.26%) |
Apr 30, 2020 | 35.51 | 36.08 | 34.79 | 35.70 | 357,481 | -0.32(-0.89%) |
Apr 29, 2020 | 36.81 | 36.81 | 34.68 | 36.01 | 260,617 | -0.06(-0.16%) |
Apr 28, 2020 | 36.92 | 37.44 | 34.29 | 36.07 | 418,367 | -0.47(-1.29%) |
Apr 27, 2020 | 35.58 | 37.22 | 35.54 | 36.54 | 417,568 | +1.16(+3.27%) |
Apr 24, 2020 | 34.83 | 35.51 | 34.44 | 35.39 | 213,658 | +0.69(+1.98%) |
Apr 23, 2020 | 34.58 | 35.23 | 34.13 | 34.70 | 305,811 | +0.35(+1.01%) |
Apr 22, 2020 | 33.58 | 34.44 | 33.28 | 34.35 | 240,386 | +1.41(+4.28%) |
Apr 21, 2020 | 32.02 | 33.32 | 31.73 | 32.94 | 167,424 | +0.56(+1.74%) |
Apr 20, 2020 | 33.47 | 34.05 | 32.03 | 32.38 | 356,924 | -1.33(-3.96%) |
Apr 17, 2020 | 32.62 | 33.71 | 32.54 | 33.71 | 298,717 | +1.71(+5.34%) |
Apr 16, 2020 | 32.55 | 32.94 | 31.86 | 32.00 | 274,429 | -0.40(-1.25%) |
Apr 15, 2020 | 32.34 | 33.37 | 31.79 | 32.41 | 245,285 | -0.82(-2.46%) |
Apr 14, 2020 | 33.03 | 33.62 | 32.87 | 33.22 | 211,598 | +0.89(+2.76%) |
Apr 13, 2020 | 32.39 | 32.77 | 31.93 | 32.33 | 275,783 | -0.40(-1.23%) |
Apr 09, 2020 | 32.84 | 33.72 | 32.27 | 32.74 | 227,285 | +0.47(+1.46%) |
Apr 08, 2020 | 31.19 | 33.38 | 31.01 | 32.27 | 257,090 | +1.47(+4.76%) |
Apr 07, 2020 | 31.85 | 32.41 | 30.50 | 30.80 | 307,964 | -0.31(-1.00%) |
Apr 06, 2020 | 31.50 | 31.55 | 30.60 | 31.11 | 380,803 | +0.99(+3.27%) |
Apr 03, 2020 | 29.68 | 30.69 | 28.79 | 30.12 | 194,283 | +0.11(+0.38%) |
Apr 02, 2020 | 27.76 | 30.19 | 27.34 | 30.01 | 242,740 | +2.22(+7.98%) |
Apr 01, 2020 | 29.48 | 30.99 | 27.59 | 27.80 | 230,566 | -2.41(-7.99%) |
Mar 31, 2020 | 30.06 | 31.02 | 29.38 | 30.21 | 301,846 | +0.11(+0.37%) |
Mar 30, 2020 | 30.23 | 30.62 | 29.80 | 30.10 | 223,611 | +0.10(+0.34%) |
Mar 27, 2020 | 31.12 | 31.53 | 29.89 | 29.99 | 223,772 | -1.84(-5.78%) |
Mar 26, 2020 | 28.71 | 31.86 | 28.53 | 31.83 | 442,717 | +3.20(+11.19%) |
Mar 25, 2020 | 31.21 | 31.33 | 28.39 | 28.63 | 410,980 | -2.67(-8.52%) |
Mar 24, 2020 | 36.15 | 36.95 | 31.00 | 31.30 | 424,966 | -3.91(-11.10%) |
Mar 23, 2020 | 34.49 | 35.98 | 33.89 | 35.21 | 467,969 | +0.92(+2.69%) |
Mar 20, 2020 | 33.48 | 34.57 | 32.99 | 34.29 | 678,981 | +1.41(+4.29%) |
Mar 19, 2020 | 32.60 | 34.30 | 31.90 | 32.88 | 345,242 | +0.20(+0.60%) |
Mar 18, 2020 | 29.59 | 33.48 | 29.50 | 32.68 | 543,827 | +2.37(+7.81%) |
Mar 17, 2020 | 28.20 | 31.05 | 27.30 | 30.31 | 567,095 | +2.37(+8.47%) |
Mar 16, 2020 | 29.22 | 29.22 | 27.02 | 27.95 | 413,088 | -3.80(-11.98%) |
Mar 13, 2020 | 29.58 | 31.75 | 29.54 | 31.75 | 523,448 | +3.59(+12.74%) |
Mar 12, 2020 | 29.08 | 30.12 | 27.49 | 28.16 | 491,568 | -2.47(-8.06%) |
Mar 11, 2020 | 31.71 | 31.71 | 29.97 | 30.63 | 350,360 | -1.52(-4.73%) |
Mar 10, 2020 | 34.07 | 34.07 | 31.67 | 32.15 | 396,322 | -1.08(-3.25%) |
Mar 09, 2020 | 33.94 | 35.04 | 33.11 | 33.23 | 279,415 | -2.46(-6.89%) |
Mar 06, 2020 | 35.05 | 35.86 | 34.45 | 35.70 | 241,231 | -0.18(-0.50%) |
Mar 05, 2020 | 34.32 | 36.09 | 34.06 | 35.87 | 269,510 | +0.81(+2.30%) |
Mar 04, 2020 | 35.65 | 35.74 | 34.56 | 35.07 | 357,115 | -0.15(-0.43%) |
Mar 03, 2020 | 36.38 | 36.92 | 34.70 | 35.22 | 302,964 | -1.08(-2.99%) |