Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.24 | 36.24 | 35.81 | 36.13 | 5,200 | -0.06(-0.16%) |
May 28, 2020 | 36.07 | 36.57 | 36.03 | 36.19 | 11,717 | +0.43(+1.22%) |
May 27, 2020 | 35.79 | 35.79 | 35.48 | 35.75 | 7,295 | +0.27(+0.76%) |
May 26, 2020 | 35.55 | 35.70 | 35.48 | 35.48 | 10,543 | +0.86(+2.47%) |
May 22, 2020 | 34.55 | 34.63 | 34.46 | 34.63 | 6,200 | -0.06(-0.19%) |
May 21, 2020 | 35.02 | 35.03 | 34.66 | 34.69 | 16,041 | -0.32(-0.91%) |
May 20, 2020 | 34.97 | 35.23 | 34.94 | 35.01 | 17,590 | +0.64(+1.86%) |
May 19, 2020 | 34.54 | 34.76 | 34.36 | 34.37 | 10,489 | -0.53(-1.53%) |
May 18, 2020 | 34.33 | 34.96 | 34.33 | 34.90 | 5,763 | +1.23(+3.64%) |
May 15, 2020 | 33.58 | 33.68 | 33.45 | 33.68 | 6,600 | +0.10(+0.29%) |
May 14, 2020 | 33.25 | 33.61 | 32.96 | 33.58 | 16,388 | -0.34(-1.00%) |
May 13, 2020 | 34.46 | 34.46 | 33.80 | 33.92 | 10,207 | -0.33(-0.97%) |
May 12, 2020 | 34.77 | 34.77 | 34.25 | 34.25 | 30,964 | -0.41(-1.18%) |
May 11, 2020 | 34.51 | 34.71 | 34.46 | 34.66 | 24,105 | +0.07(+0.20%) |
May 08, 2020 | 34.44 | 34.63 | 34.42 | 34.59 | 9,700 | +0.61(+1.80%) |
May 07, 2020 | 34.02 | 34.20 | 33.90 | 33.98 | 18,243 | +0.41(+1.22%) |
May 06, 2020 | 33.91 | 33.91 | 33.54 | 33.57 | 10,899 | -0.15(-0.43%) |
May 05, 2020 | 33.57 | 33.94 | 33.57 | 33.72 | 17,056 | +0.16(+0.46%) |
May 04, 2020 | 33.47 | 33.56 | 33.33 | 33.56 | 9,660 | -0.12(-0.36%) |
May 01, 2020 | 33.78 | 33.83 | 33.48 | 33.68 | 9,500 | -0.69(-2.00%) |
Apr 30, 2020 | 34.58 | 34.60 | 34.21 | 34.37 | 13,818 | -0.57(-1.64%) |
Apr 29, 2020 | 34.83 | 35.09 | 34.83 | 34.94 | 16,018 | +0.71(+2.07%) |
Apr 28, 2020 | 34.45 | 34.46 | 34.12 | 34.23 | 10,662 | +0.38(+1.12%) |
Apr 27, 2020 | 33.67 | 33.85 | 33.63 | 33.85 | 4,502 | +0.46(+1.38%) |
Apr 24, 2020 | 33.25 | 33.39 | 33.16 | 33.39 | 6,500 | +0.29(+0.86%) |
Apr 23, 2020 | 33.14 | 33.66 | 32.98 | 33.10 | 17,741 | -0.09(-0.28%) |
Apr 22, 2020 | 33.26 | 33.26 | 33.06 | 33.20 | 15,984 | +0.54(+1.64%) |
Apr 21, 2020 | 32.76 | 33.00 | 32.56 | 32.66 | 18,619 | -0.54(-1.64%) |
Apr 20, 2020 | 33.37 | 33.64 | 33.19 | 33.20 | 7,648 | -0.59(-1.73%) |
Apr 17, 2020 | 33.58 | 33.79 | 33.45 | 33.79 | 23,100 | +0.95(+2.88%) |
Apr 16, 2020 | 32.90 | 32.90 | 32.55 | 32.84 | 19,057 | +0.06(+0.17%) |
Apr 15, 2020 | 32.85 | 33.14 | 32.77 | 32.79 | 9,330 | -0.90(-2.68%) |
Apr 14, 2020 | 33.60 | 33.87 | 33.57 | 33.69 | 13,204 | +0.61(+1.85%) |
Apr 13, 2020 | 33.16 | 33.46 | 32.86 | 33.08 | 16,483 | -0.33(-0.99%) |
Apr 09, 2020 | 33.00 | 33.58 | 33.00 | 33.41 | 19,700 | +0.86(+2.64%) |
Apr 08, 2020 | 32.39 | 32.63 | 32.20 | 32.55 | 24,419 | +0.38(+1.18%) |
Apr 07, 2020 | 32.89 | 32.89 | 31.95 | 32.17 | 45,781 | +0.44(+1.39%) |
Apr 06, 2020 | 31.37 | 31.74 | 31.11 | 31.73 | 18,066 | +1.41(+4.65%) |
Apr 03, 2020 | 30.25 | 30.47 | 30.00 | 30.32 | 16,700 | -0.59(-1.91%) |
Apr 02, 2020 | 30.42 | 30.91 | 30.42 | 30.91 | 21,707 | +0.21(+0.67%) |
Apr 01, 2020 | 30.90 | 31.03 | 30.52 | 30.70 | 18,214 | -1.07(-3.35%) |
Mar 31, 2020 | 31.45 | 32.02 | 31.34 | 31.77 | 32,429 | -0.30(-0.94%) |
Mar 30, 2020 | 31.47 | 32.07 | 31.27 | 32.07 | 11,730 | +0.68(+2.17%) |
Mar 27, 2020 | 31.61 | 31.98 | 30.88 | 31.39 | 32,600 | -0.91(-2.82%) |
Mar 26, 2020 | 30.90 | 32.30 | 30.90 | 32.30 | 25,622 | +2.15(+7.14%) |
Mar 25, 2020 | 29.75 | 30.58 | 29.37 | 30.15 | 47,330 | +0.49(+1.64%) |
Mar 24, 2020 | 29.48 | 29.68 | 29.11 | 29.66 | 63,231 | +1.89(+6.81%) |
Mar 23, 2020 | 28.15 | 28.25 | 27.52 | 27.77 | 29,553 | -0.78(-2.73%) |
Mar 20, 2020 | 29.81 | 29.93 | 28.55 | 28.55 | 18,200 | -0.47(-1.62%) |
Mar 19, 2020 | 28.33 | 29.44 | 28.21 | 29.02 | 35,990 | +0.55(+1.93%) |
Mar 18, 2020 | 28.02 | 28.78 | 27.35 | 28.47 | 61,008 | -1.13(-3.82%) |
Mar 17, 2020 | 28.97 | 29.79 | 28.77 | 29.60 | 33,498 | +1.02(+3.57%) |
Mar 16, 2020 | 28.40 | 29.62 | 27.55 | 28.58 | 19,336 | -3.61(-11.21%) |
Mar 13, 2020 | 31.98 | 32.19 | 30.49 | 32.19 | 21,100 | +1.65(+5.41%) |
Mar 12, 2020 | 30.97 | 31.19 | 28.18 | 30.54 | 40,568 | -3.33(-9.83%) |
Mar 11, 2020 | 34.61 | 34.68 | 33.63 | 33.87 | 43,104 | -1.74(-4.89%) |
Mar 10, 2020 | 35.72 | 35.82 | 34.66 | 35.61 | 22,537 | +1.04(+3.01%) |
Mar 09, 2020 | 35.04 | 35.50 | 34.00 | 34.57 | 68,981 | -2.43(-6.58%) |
Mar 06, 2020 | 36.72 | 37.15 | 36.57 | 37.00 | 17,300 | -0.34(-0.90%) |
Mar 05, 2020 | 37.46 | 37.72 | 37.21 | 37.34 | 15,890 | -0.92(-2.41%) |
Mar 04, 2020 | 37.92 | 38.27 | 37.70 | 38.26 | 5,600 | +1.05(+2.83%) |
Mar 03, 2020 | 37.85 | 38.49 | 37.01 | 37.21 | 27,745 | -0.22(-0.59%) |