Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.78 | 34.26 | 33.78 | 34.26 | 1,970 | +0.43(+1.28%) |
May 28, 2020 | 33.36 | 33.94 | 33.36 | 33.83 | 3,588 | +0.91(+2.75%) |
May 27, 2020 | 32.83 | 32.93 | 32.53 | 32.92 | 3,247 | +0.36(+1.10%) |
May 26, 2020 | 32.85 | 33.21 | 32.56 | 32.57 | 5,875 | +0.17(+0.51%) |
May 22, 2020 | 32.35 | 32.40 | 32.03 | 32.40 | 1,861 | +0.28(+0.87%) |
May 21, 2020 | 32.41 | 32.46 | 32.12 | 32.12 | 3,610 | -0.30(-0.92%) |
May 20, 2020 | 32.62 | 32.62 | 32.42 | 32.42 | 1,115 | +0.07(+0.22%) |
May 19, 2020 | 32.56 | 32.67 | 32.35 | 32.35 | 3,352 | -0.35(-1.08%) |
May 18, 2020 | 31.86 | 32.81 | 31.86 | 32.70 | 6,769 | +1.35(+4.31%) |
May 15, 2020 | 31.22 | 31.35 | 30.80 | 31.35 | 547 | -0.24(-0.75%) |
May 14, 2020 | 31.10 | 31.59 | 30.61 | 31.59 | 4,576 | +0.18(+0.56%) |
May 13, 2020 | 31.44 | 31.44 | 31.23 | 31.41 | 7,176 | -0.10(-0.32%) |
May 12, 2020 | 32.07 | 32.13 | 31.44 | 31.51 | 4,937 | -0.68(-2.11%) |
May 11, 2020 | 31.97 | 32.19 | 31.70 | 32.19 | 3,527 | -0.13(-0.41%) |
May 08, 2020 | 32.20 | 32.32 | 32.01 | 32.32 | 4,051 | +0.60(+1.90%) |
May 07, 2020 | 31.75 | 32.09 | 31.72 | 31.72 | 1,756 | +0.03(+0.09%) |
May 06, 2020 | 33.16 | 33.16 | 31.69 | 31.69 | 5,714 | -1.03(-3.13%) |
May 05, 2020 | 32.71 | 32.88 | 32.57 | 32.72 | 2,112 | +0.32(+1.00%) |
May 04, 2020 | 31.88 | 32.39 | 31.88 | 32.39 | 1,381 | +0.31(+0.97%) |
May 01, 2020 | 32.07 | 32.31 | 32.03 | 32.08 | 8,868 | -0.90(-2.73%) |
Apr 30, 2020 | 32.99 | 33.04 | 32.71 | 32.98 | 2,882 | -0.65(-1.93%) |
Apr 29, 2020 | 34.39 | 34.39 | 33.63 | 33.63 | 1,920 | -0.19(-0.55%) |
Apr 28, 2020 | 33.82 | 34.29 | 33.82 | 33.82 | 2,431 | +0.07(+0.21%) |
Apr 27, 2020 | 33.76 | 33.83 | 33.69 | 33.75 | 2,045 | +0.31(+0.92%) |
Apr 24, 2020 | 33.18 | 33.44 | 33.02 | 33.44 | 8,321 | +0.13(+0.39%) |
Apr 23, 2020 | 33.60 | 33.61 | 33.31 | 33.31 | 1,259 | -0.39(-1.16%) |
Apr 22, 2020 | 33.88 | 33.88 | 33.24 | 33.70 | 4,549 | +1.00(+3.04%) |
Apr 21, 2020 | 33.06 | 33.06 | 32.42 | 32.71 | 3,676 | -0.48(-1.45%) |
Apr 20, 2020 | 35.62 | 35.62 | 33.19 | 33.19 | 4,130 | -1.31(-3.79%) |
Apr 17, 2020 | 34.09 | 34.49 | 34.09 | 34.49 | 1,094 | +1.00(+2.97%) |
Apr 16, 2020 | 33.16 | 33.50 | 33.16 | 33.50 | 3,665 | +0.23(+0.71%) |
Apr 15, 2020 | 33.79 | 33.79 | 33.26 | 33.26 | 13,115 | -1.00(-2.93%) |
Apr 14, 2020 | 34.27 | 34.27 | 33.90 | 34.27 | 2,680 | +0.81(+2.43%) |
Apr 13, 2020 | 33.97 | 34.01 | 33.44 | 33.45 | 3,261 | -1.04(-3.02%) |
Apr 09, 2020 | 32.94 | 34.72 | 32.94 | 34.50 | 2,080 | +1.68(+5.13%) |
Apr 08, 2020 | 31.80 | 32.81 | 31.80 | 32.81 | 11,044 | +1.27(+4.02%) |
Apr 07, 2020 | 32.72 | 32.72 | 31.55 | 31.55 | 13,937 | -0.41(-1.29%) |
Apr 06, 2020 | 31.01 | 31.96 | 30.75 | 31.96 | 19,494 | +2.19(+7.36%) |
Apr 03, 2020 | 30.76 | 30.76 | 29.12 | 29.76 | 17,628 | -1.00(-3.24%) |
Apr 02, 2020 | 30.76 | 30.76 | 30.30 | 30.76 | 1,717 | +0.80(+2.68%) |
Apr 01, 2020 | 30.55 | 30.55 | 29.40 | 29.96 | 4,579 | -2.07(-6.45%) |
Mar 31, 2020 | 32.48 | 32.59 | 31.88 | 32.02 | 5,555 | -0.37(-1.15%) |
Mar 30, 2020 | 31.58 | 32.42 | 31.58 | 32.40 | 1,992 | +0.71(+2.23%) |
Mar 27, 2020 | 30.67 | 32.27 | 30.67 | 31.69 | 2,408 | -0.07(-0.22%) |
Mar 26, 2020 | 29.44 | 31.76 | 29.44 | 31.76 | 19,974 | +2.35(+8.00%) |
Mar 25, 2020 | 28.78 | 30.40 | 26.86 | 29.41 | 100,202 | +0.80(+2.80%) |
Mar 24, 2020 | 27.71 | 28.61 | 26.91 | 28.61 | 4,188 | +2.38(+9.06%) |
Mar 23, 2020 | 26.40 | 26.60 | 25.57 | 26.23 | 3,665 | -1.24(-4.50%) |
Mar 20, 2020 | 29.11 | 29.14 | 27.44 | 27.47 | 5,584 | -1.97(-6.68%) |
Mar 19, 2020 | 29.68 | 30.01 | 28.52 | 29.43 | 13,623 | +0.01(+0.04%) |
Mar 18, 2020 | 30.81 | 30.90 | 29.08 | 29.42 | 5,014 | -2.39(-7.51%) |
Mar 17, 2020 | 29.24 | 31.81 | 29.22 | 31.81 | 221,656 | +2.86(+9.88%) |
Mar 16, 2020 | 30.44 | 31.61 | 28.95 | 28.95 | 10,355 | -3.34(-10.36%) |
Mar 13, 2020 | 32.36 | 32.36 | 30.44 | 32.30 | 13,644 | +0.31(+0.96%) |
Mar 12, 2020 | 33.17 | 33.17 | 30.97 | 31.99 | 4,914 | -2.63(-7.61%) |
Mar 11, 2020 | 35.43 | 35.43 | 33.88 | 34.62 | 15,915 | -1.62(-4.48%) |
Mar 10, 2020 | 36.01 | 36.25 | 34.86 | 36.25 | 5,931 | +0.34(+0.94%) |
Mar 09, 2020 | 36.31 | 36.67 | 35.66 | 35.91 | 8,902 | -2.08(-5.48%) |
Mar 06, 2020 | 37.26 | 37.99 | 37.08 | 37.99 | 3,081 | -0.37(-0.97%) |
Mar 05, 2020 | 38.34 | 38.82 | 38.02 | 38.36 | 7,010 | -0.52(-1.33%) |
Mar 04, 2020 | 37.91 | 38.88 | 37.81 | 38.88 | 3,735 | +1.92(+5.19%) |
Mar 03, 2020 | 37.60 | 37.88 | 36.95 | 36.96 | 9,854 | -0.40(-1.07%) |