Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.08 | 38.40 | 37.84 | 38.36 | 34,299 | +0.10(+0.26%) |
May 28, 2020 | 38.61 | 38.65 | 38.26 | 38.26 | 22,669 | -0.11(-0.28%) |
May 27, 2020 | 38.15 | 38.38 | 37.84 | 38.37 | 37,652 | +0.75(+1.99%) |
May 26, 2020 | 37.87 | 37.97 | 37.62 | 37.62 | 24,610 | +0.58(+1.58%) |
May 22, 2020 | 37.01 | 37.04 | 36.81 | 37.04 | 29,587 | +0.01(+0.02%) |
May 21, 2020 | 37.21 | 37.31 | 36.97 | 37.03 | 66,761 | -0.19(-0.52%) |
May 20, 2020 | 37.30 | 37.36 | 37.14 | 37.22 | 117,056 | +0.41(+1.12%) |
May 19, 2020 | 37.22 | 37.30 | 36.81 | 36.81 | 57,243 | -0.53(-1.41%) |
May 18, 2020 | 36.90 | 37.51 | 36.90 | 37.34 | 41,541 | +1.31(+3.64%) |
May 15, 2020 | 35.81 | 36.04 | 35.68 | 36.03 | 98,186 | +0.10(+0.28%) |
May 14, 2020 | 35.05 | 35.93 | 34.92 | 35.93 | 79,750 | +0.49(+1.39%) |
May 13, 2020 | 36.12 | 36.12 | 35.14 | 35.43 | 72,473 | -0.81(-2.24%) |
May 12, 2020 | 37.10 | 37.18 | 36.25 | 36.25 | 38,460 | -0.68(-1.83%) |
May 11, 2020 | 36.79 | 37.11 | 36.66 | 36.92 | 50,206 | -0.16(-0.42%) |
May 08, 2020 | 36.70 | 37.10 | 36.64 | 37.08 | 30,683 | +0.83(+2.29%) |
May 07, 2020 | 36.39 | 36.66 | 36.23 | 36.25 | 205,371 | +0.22(+0.61%) |
May 06, 2020 | 36.68 | 36.80 | 36.03 | 36.03 | 42,578 | -0.49(-1.35%) |
May 05, 2020 | 36.60 | 36.89 | 36.52 | 36.52 | 51,886 | +0.37(+1.03%) |
May 04, 2020 | 35.85 | 36.19 | 35.74 | 36.15 | 62,420 | +0.03(+0.08%) |
May 01, 2020 | 36.42 | 36.42 | 36.02 | 36.12 | 71,557 | -0.95(-2.56%) |
Apr 30, 2020 | 37.10 | 37.29 | 36.93 | 37.07 | 13,355 | -0.53(-1.41%) |
Apr 29, 2020 | 37.59 | 37.86 | 37.34 | 37.60 | 35,925 | +0.78(+2.11%) |
Apr 28, 2020 | 37.26 | 37.40 | 36.82 | 36.82 | 55,463 | +0.10(+0.27%) |
Apr 27, 2020 | 36.26 | 36.86 | 36.26 | 36.72 | 28,105 | +0.69(+1.93%) |
Apr 24, 2020 | 35.82 | 36.18 | 35.52 | 36.03 | 19,286 | +0.44(+1.23%) |
Apr 23, 2020 | 35.91 | 36.07 | 35.57 | 35.59 | 63,572 | +0.04(+0.10%) |
Apr 22, 2020 | 35.75 | 35.78 | 35.47 | 35.55 | 25,453 | +0.47(+1.33%) |
Apr 21, 2020 | 35.23 | 35.43 | 34.92 | 35.09 | 31,279 | -0.97(-2.69%) |
Apr 20, 2020 | 36.05 | 36.64 | 36.01 | 36.05 | 46,024 | -0.74(-2.01%) |
Apr 17, 2020 | 36.53 | 36.81 | 36.20 | 36.79 | 31,669 | +1.05(+2.94%) |
Apr 16, 2020 | 35.81 | 35.85 | 35.34 | 35.74 | 32,234 | +0.05(+0.13%) |
Apr 15, 2020 | 35.74 | 35.82 | 35.40 | 35.70 | 33,374 | -0.90(-2.47%) |
Apr 14, 2020 | 36.46 | 36.64 | 36.20 | 36.60 | 18,927 | +0.95(+2.65%) |
Apr 13, 2020 | 36.22 | 36.22 | 35.26 | 35.66 | 106,404 | -0.58(-1.60%) |
Apr 09, 2020 | 36.09 | 36.72 | 35.90 | 36.24 | 91,392 | +0.75(+2.11%) |
Apr 08, 2020 | 34.70 | 35.68 | 34.40 | 35.49 | 53,056 | +1.15(+3.35%) |
Apr 07, 2020 | 35.40 | 35.41 | 34.34 | 34.34 | 211,469 | +0.14(+0.40%) |
Apr 06, 2020 | 33.32 | 34.35 | 33.15 | 34.20 | 170,424 | +2.12(+6.60%) |
Apr 03, 2020 | 32.55 | 32.76 | 31.83 | 32.09 | 60,270 | -0.55(-1.68%) |
Apr 02, 2020 | 31.67 | 32.64 | 31.67 | 32.63 | 84,618 | +0.79(+2.47%) |
Apr 01, 2020 | 31.97 | 32.30 | 31.58 | 31.85 | 46,732 | -1.38(-4.16%) |
Mar 31, 2020 | 33.74 | 33.90 | 33.06 | 33.23 | 138,119 | -0.58(-1.73%) |
Mar 30, 2020 | 33.07 | 33.91 | 32.95 | 33.81 | 38,676 | +0.96(+2.92%) |
Mar 27, 2020 | 32.72 | 33.74 | 32.61 | 32.85 | 204,262 | -1.05(-3.10%) |
Mar 26, 2020 | 32.16 | 34.01 | 32.16 | 33.90 | 176,596 | +2.27(+7.18%) |
Mar 25, 2020 | 31.48 | 32.97 | 30.89 | 31.63 | 156,639 | +0.50(+1.61%) |
Mar 24, 2020 | 30.12 | 31.26 | 29.97 | 31.13 | 505,905 | +2.67(+9.40%) |
Mar 23, 2020 | 29.36 | 29.36 | 27.87 | 28.45 | 160,741 | -1.06(-3.58%) |
Mar 20, 2020 | 31.48 | 31.48 | 29.46 | 29.51 | 72,324 | -1.61(-5.18%) |
Mar 19, 2020 | 31.05 | 31.77 | 30.19 | 31.12 | 133,638 | +0.15(+0.49%) |
Mar 18, 2020 | 31.56 | 32.16 | 29.91 | 30.97 | 167,449 | -2.56(-7.63%) |
Mar 17, 2020 | 32.04 | 33.54 | 31.36 | 33.53 | 50,528 | +2.14(+6.80%) |
Mar 16, 2020 | 31.68 | 33.49 | 31.05 | 31.39 | 87,096 | -4.13(-11.62%) |
Mar 13, 2020 | 34.60 | 35.54 | 32.91 | 35.52 | 113,619 | +2.78(+8.49%) |
Mar 12, 2020 | 33.84 | 34.75 | 32.74 | 32.74 | 87,322 | -3.50(-9.65%) |
Mar 11, 2020 | 37.07 | 37.18 | 35.88 | 36.24 | 100,283 | -1.89(-4.96%) |
Mar 10, 2020 | 37.77 | 38.13 | 36.23 | 38.13 | 66,691 | +1.29(+3.50%) |
Mar 09, 2020 | 36.80 | 38.03 | 36.23 | 36.84 | 168,511 | -2.62(-6.65%) |
Mar 06, 2020 | 38.88 | 39.46 | 38.57 | 39.46 | 44,940 | -0.49(-1.23%) |
Mar 05, 2020 | 40.08 | 40.57 | 39.75 | 39.95 | 58,332 | -1.20(-2.91%) |
Mar 04, 2020 | 40.23 | 41.15 | 39.96 | 41.15 | 135,366 | +1.70(+4.32%) |
Mar 03, 2020 | 40.54 | 40.82 | 39.15 | 39.45 | 457,061 | -0.93(-2.30%) |