Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.85 | 34.34 | 33.69 | 34.23 | 100,242 | +0.28(+0.84%) |
May 28, 2020 | 33.41 | 34.10 | 33.41 | 33.95 | 155,196 | +0.91(+2.76%) |
May 27, 2020 | 33.21 | 33.22 | 32.63 | 33.03 | 137,648 | +0.32(+0.98%) |
May 26, 2020 | 33.00 | 33.24 | 32.63 | 32.71 | 184,630 | +0.29(+0.90%) |
May 22, 2020 | 32.06 | 32.42 | 31.97 | 32.42 | 122,706 | +0.36(+1.13%) |
May 21, 2020 | 32.35 | 32.52 | 32.02 | 32.06 | 129,486 | -0.32(-0.98%) |
May 20, 2020 | 32.45 | 32.71 | 32.25 | 32.38 | 136,053 | +0.26(+0.80%) |
May 19, 2020 | 32.55 | 32.64 | 32.12 | 32.12 | 173,426 | -0.58(-1.79%) |
May 18, 2020 | 32.09 | 32.90 | 32.09 | 32.71 | 201,833 | +1.40(+4.47%) |
May 15, 2020 | 31.55 | 31.55 | 30.85 | 31.31 | 157,136 | -0.43(-1.37%) |
May 14, 2020 | 31.08 | 31.77 | 30.62 | 31.74 | 128,414 | +0.31(+0.99%) |
May 13, 2020 | 31.61 | 31.61 | 31.06 | 31.43 | 177,442 | -0.28(-0.89%) |
May 12, 2020 | 32.16 | 32.26 | 31.70 | 31.71 | 135,939 | -0.38(-1.19%) |
May 11, 2020 | 31.97 | 32.22 | 31.54 | 32.09 | 177,381 | -0.16(-0.49%) |
May 08, 2020 | 31.94 | 32.31 | 31.88 | 32.25 | 138,623 | +0.70(+2.22%) |
May 07, 2020 | 31.73 | 31.98 | 31.52 | 31.55 | 944,030 | +0.17(+0.54%) |
May 06, 2020 | 32.63 | 32.63 | 31.38 | 31.39 | 228,128 | -1.12(-3.46%) |
May 05, 2020 | 32.42 | 32.89 | 32.42 | 32.51 | 237,405 | +0.27(+0.85%) |
May 04, 2020 | 31.88 | 32.32 | 31.67 | 32.24 | 150,740 | +0.17(+0.52%) |
May 01, 2020 | 32.43 | 32.59 | 31.87 | 32.07 | 199,355 | -0.80(-2.43%) |
Apr 30, 2020 | 33.43 | 33.43 | 32.62 | 32.87 | 174,879 | -0.81(-2.39%) |
Apr 29, 2020 | 34.45 | 34.52 | 33.55 | 33.67 | 249,292 | -0.23(-0.68%) |
Apr 28, 2020 | 34.20 | 34.60 | 33.79 | 33.90 | 198,872 | +0.17(+0.50%) |
Apr 27, 2020 | 33.55 | 33.98 | 33.55 | 33.73 | 670,915 | +0.39(+1.17%) |
Apr 24, 2020 | 33.29 | 33.51 | 32.82 | 33.34 | 102,274 | +0.19(+0.56%) |
Apr 23, 2020 | 33.85 | 33.87 | 32.97 | 33.16 | 145,218 | -0.50(-1.50%) |
Apr 22, 2020 | 33.34 | 33.93 | 33.15 | 33.66 | 111,698 | +0.90(+2.76%) |
Apr 21, 2020 | 32.56 | 33.11 | 32.40 | 32.76 | 140,202 | -0.52(-1.57%) |
Apr 20, 2020 | 34.19 | 34.25 | 33.20 | 33.28 | 347,317 | -1.29(-3.74%) |
Apr 17, 2020 | 34.26 | 34.75 | 33.81 | 34.57 | 222,496 | +1.08(+3.23%) |
Apr 16, 2020 | 33.59 | 33.77 | 33.18 | 33.49 | 195,302 | -0.03(-0.08%) |
Apr 15, 2020 | 33.95 | 34.00 | 33.35 | 33.52 | 150,407 | -1.20(-3.44%) |
Apr 14, 2020 | 34.50 | 34.72 | 34.14 | 34.72 | 338,704 | +0.95(+2.81%) |
Apr 13, 2020 | 34.58 | 34.58 | 33.43 | 33.77 | 375,774 | -1.11(-3.17%) |
Apr 09, 2020 | 33.84 | 35.32 | 33.80 | 34.88 | 453,685 | +1.56(+4.68%) |
Apr 08, 2020 | 31.89 | 33.54 | 31.62 | 33.32 | 190,791 | +1.67(+5.26%) |
Apr 07, 2020 | 33.13 | 33.13 | 31.62 | 31.65 | 442,834 | -0.39(-1.22%) |
Apr 06, 2020 | 30.76 | 32.30 | 30.76 | 32.04 | 552,969 | +2.29(+7.71%) |
Apr 03, 2020 | 30.56 | 30.85 | 29.52 | 29.75 | 243,041 | -1.02(-3.31%) |
Apr 02, 2020 | 29.56 | 30.95 | 29.56 | 30.77 | 296,972 | +0.87(+2.90%) |
Apr 01, 2020 | 30.63 | 30.93 | 29.30 | 29.90 | 461,789 | -1.92(-6.04%) |
Mar 31, 2020 | 32.89 | 32.89 | 31.70 | 31.82 | 354,850 | -1.25(-3.78%) |
Mar 30, 2020 | 32.17 | 33.26 | 32.01 | 33.07 | 958,000 | +1.17(+3.67%) |
Mar 27, 2020 | 30.78 | 33.04 | 30.70 | 31.90 | 351,863 | +0.13(+0.42%) |
Mar 26, 2020 | 29.53 | 32.04 | 29.44 | 31.77 | 516,502 | +2.45(+8.34%) |
Mar 25, 2020 | 28.60 | 30.46 | 27.77 | 29.32 | 1,014,225 | +0.76(+2.67%) |
Mar 24, 2020 | 26.88 | 28.67 | 26.66 | 28.56 | 539,721 | +2.80(+10.87%) |
Mar 23, 2020 | 27.12 | 27.12 | 25.07 | 25.76 | 762,646 | -1.55(-5.68%) |
Mar 20, 2020 | 30.04 | 30.04 | 27.11 | 27.31 | 478,971 | -2.40(-8.09%) |
Mar 19, 2020 | 31.06 | 31.06 | 29.53 | 29.72 | 436,821 | -1.64(-5.23%) |
Mar 18, 2020 | 31.04 | 31.71 | 29.72 | 31.36 | 388,811 | -1.29(-3.95%) |
Mar 17, 2020 | 29.68 | 32.86 | 29.54 | 32.64 | 1,539,453 | +3.62(+12.48%) |
Mar 16, 2020 | 29.39 | 31.74 | 28.94 | 29.02 | 497,569 | -3.65(-11.17%) |
Mar 13, 2020 | 32.64 | 32.74 | 30.40 | 32.67 | 1,253,833 | +1.75(+5.64%) |
Mar 12, 2020 | 32.50 | 33.01 | 30.71 | 30.93 | 823,896 | -3.60(-10.44%) |
Mar 11, 2020 | 35.57 | 35.60 | 34.00 | 34.53 | 526,360 | -1.84(-5.06%) |
Mar 10, 2020 | 36.58 | 37.00 | 34.77 | 36.37 | 428,806 | +0.39(+1.07%) |
Mar 09, 2020 | 36.19 | 36.96 | 35.48 | 35.99 | 1,020,620 | -2.17(-5.68%) |
Mar 06, 2020 | 37.42 | 38.26 | 36.73 | 38.15 | 216,174 | -0.26(-0.68%) |
Mar 05, 2020 | 38.46 | 38.85 | 37.98 | 38.42 | 235,717 | -0.59(-1.51%) |
Mar 04, 2020 | 37.47 | 39.06 | 37.47 | 39.00 | 302,121 | +2.03(+5.50%) |
Mar 03, 2020 | 37.43 | 38.19 | 36.84 | 36.97 | 555,083 | -0.40(-1.08%) |