Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.45 | 37.45 | 36.99 | 37.40 | 178,091 | -0.15(-0.39%) |
May 28, 2020 | 37.60 | 37.91 | 37.50 | 37.55 | 45,917 | +0.35(+0.95%) |
May 27, 2020 | 37.16 | 37.27 | 36.87 | 37.20 | 48,376 | +0.54(+1.48%) |
May 26, 2020 | 36.70 | 36.82 | 36.61 | 36.65 | 67,924 | +0.96(+2.70%) |
May 22, 2020 | 35.59 | 35.72 | 35.53 | 35.69 | 39,756 | -0.19(-0.53%) |
May 21, 2020 | 36.11 | 36.23 | 35.76 | 35.88 | 71,672 | -0.33(-0.90%) |
May 20, 2020 | 36.10 | 36.37 | 36.06 | 36.21 | 104,393 | +0.68(+1.92%) |
May 19, 2020 | 35.80 | 35.93 | 35.53 | 35.53 | 103,101 | -0.54(-1.51%) |
May 18, 2020 | 35.56 | 36.17 | 35.56 | 36.07 | 228,802 | +1.38(+3.97%) |
May 15, 2020 | 34.61 | 34.85 | 34.50 | 34.69 | 256,093 | -0.04(-0.12%) |
May 14, 2020 | 34.27 | 34.77 | 34.08 | 34.74 | 357,777 | -0.33(-0.93%) |
May 13, 2020 | 35.54 | 35.54 | 34.91 | 35.06 | 99,905 | -0.36(-1.02%) |
May 12, 2020 | 35.91 | 35.92 | 35.40 | 35.42 | 125,733 | -0.42(-1.18%) |
May 11, 2020 | 35.61 | 35.88 | 35.61 | 35.85 | 127,956 | +0.04(+0.12%) |
May 08, 2020 | 35.64 | 35.84 | 35.64 | 35.80 | 82,187 | +0.58(+1.64%) |
May 07, 2020 | 35.22 | 35.42 | 35.14 | 35.23 | 122,000 | +0.34(+0.96%) |
May 06, 2020 | 35.37 | 35.37 | 34.82 | 34.89 | 105,212 | -0.25(-0.71%) |
May 05, 2020 | 35.34 | 35.47 | 35.12 | 35.14 | 43,168 | +0.05(+0.15%) |
May 04, 2020 | 34.82 | 35.09 | 34.71 | 35.09 | 76,015 | -0.01(-0.03%) |
May 01, 2020 | 35.34 | 35.38 | 34.94 | 35.10 | 59,518 | -0.82(-2.29%) |
Apr 30, 2020 | 36.15 | 36.15 | 35.67 | 35.92 | 262,358 | -0.56(-1.53%) |
Apr 29, 2020 | 36.32 | 36.66 | 36.31 | 36.48 | 130,017 | +0.92(+2.59%) |
Apr 28, 2020 | 35.99 | 36.00 | 35.56 | 35.56 | 88,412 | +0.21(+0.61%) |
Apr 27, 2020 | 35.08 | 35.39 | 35.01 | 35.35 | 205,932 | +0.49(+1.41%) |
Apr 24, 2020 | 34.72 | 34.93 | 34.51 | 34.86 | 76,955 | +0.40(+1.17%) |
Apr 23, 2020 | 34.59 | 35.09 | 34.42 | 34.45 | 153,704 | -0.14(-0.40%) |
Apr 22, 2020 | 34.62 | 34.62 | 34.38 | 34.59 | 90,188 | +0.65(+1.90%) |
Apr 21, 2020 | 34.09 | 34.33 | 33.84 | 33.94 | 81,344 | -0.62(-1.79%) |
Apr 20, 2020 | 34.79 | 35.17 | 34.53 | 34.56 | 308,259 | -0.59(-1.69%) |
Apr 17, 2020 | 35.05 | 35.17 | 34.77 | 35.16 | 374,898 | +0.87(+2.53%) |
Apr 16, 2020 | 34.42 | 34.42 | 34.04 | 34.29 | 124,079 | -0.04(-0.13%) |
Apr 15, 2020 | 34.50 | 34.61 | 34.29 | 34.33 | 224,303 | -1.28(-3.60%) |
Apr 14, 2020 | 35.49 | 35.67 | 35.37 | 35.61 | 405,736 | +0.51(+1.45%) |
Apr 13, 2020 | 35.24 | 35.24 | 34.73 | 35.11 | 557,109 | -0.15(-0.44%) |
Apr 09, 2020 | 35.01 | 35.37 | 34.96 | 35.26 | 94,276 | +0.72(+2.09%) |
Apr 08, 2020 | 34.26 | 34.60 | 34.03 | 34.54 | 197,552 | +0.22(+0.65%) |
Apr 07, 2020 | 35.05 | 35.19 | 34.22 | 34.31 | 298,478 | +0.42(+1.24%) |
Apr 06, 2020 | 33.42 | 34.15 | 33.41 | 33.89 | 449,000 | +1.47(+4.52%) |
Apr 03, 2020 | 32.59 | 32.76 | 32.18 | 32.43 | 76,374 | -0.66(-1.98%) |
Apr 02, 2020 | 32.61 | 33.32 | 32.61 | 33.08 | 99,581 | +0.42(+1.29%) |
Apr 01, 2020 | 33.03 | 33.28 | 32.59 | 32.66 | 118,727 | -1.31(-3.85%) |
Mar 31, 2020 | 33.72 | 34.32 | 33.58 | 33.97 | 124,167 | -0.11(-0.33%) |
Mar 30, 2020 | 33.62 | 34.18 | 33.54 | 34.08 | 206,576 | +0.56(+1.67%) |
Mar 27, 2020 | 33.34 | 34.14 | 33.12 | 33.52 | 232,495 | -1.08(-3.13%) |
Mar 26, 2020 | 33.36 | 34.68 | 33.36 | 34.61 | 229,807 | +1.49(+4.51%) |
Mar 25, 2020 | 32.41 | 33.76 | 32.04 | 33.11 | 364,104 | +1.07(+3.34%) |
Mar 24, 2020 | 31.66 | 32.31 | 31.36 | 32.04 | 245,859 | +2.49(+8.41%) |
Mar 23, 2020 | 30.04 | 30.22 | 29.27 | 29.56 | 283,050 | -0.28(-0.95%) |
Mar 20, 2020 | 30.94 | 31.33 | 29.80 | 29.84 | 293,169 | -0.35(-1.16%) |
Mar 19, 2020 | 29.72 | 30.78 | 29.59 | 30.19 | 271,769 | +0.47(+1.58%) |
Mar 18, 2020 | 29.78 | 30.39 | 29.04 | 29.72 | 259,496 | -1.79(-5.67%) |
Mar 17, 2020 | 30.70 | 31.71 | 30.17 | 31.51 | 316,356 | +1.21(+3.98%) |
Mar 16, 2020 | 29.51 | 31.33 | 28.70 | 30.30 | 478,957 | -3.87(-11.32%) |
Mar 13, 2020 | 33.90 | 34.17 | 32.01 | 34.17 | 317,366 | +2.20(+6.88%) |
Mar 12, 2020 | 33.35 | 33.37 | 31.68 | 31.97 | 417,653 | -4.15(-11.49%) |
Mar 11, 2020 | 36.94 | 36.94 | 35.87 | 36.12 | 420,964 | -1.65(-4.37%) |
Mar 10, 2020 | 37.98 | 38.00 | 36.70 | 37.77 | 224,157 | +1.24(+3.40%) |
Mar 09, 2020 | 37.29 | 37.73 | 36.39 | 36.53 | 903,904 | -3.31(-8.31%) |
Mar 06, 2020 | 39.75 | 40.00 | 39.52 | 39.84 | 58,096 | -0.61(-1.50%) |
Mar 05, 2020 | 40.69 | 40.91 | 40.33 | 40.45 | 217,267 | -1.26(-3.02%) |
Mar 04, 2020 | 41.15 | 41.70 | 40.92 | 41.70 | 118,545 | +1.25(+3.09%) |
Mar 03, 2020 | 41.24 | 41.67 | 40.30 | 40.46 | 210,072 | -0.47(-1.15%) |