Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.14 | 36.18 | 35.06 | 36.18 | 2,511 | +1.24(+3.55%) |
May 28, 2020 | 35.35 | 35.35 | 34.87 | 34.93 | 5,821 | -0.34(-0.97%) |
May 27, 2020 | 35.54 | 35.54 | 34.73 | 35.28 | 6,833 | +0.10(+0.28%) |
May 26, 2020 | 35.24 | 35.44 | 35.18 | 35.18 | 5,516 | +1.02(+2.99%) |
May 22, 2020 | 34.48 | 34.59 | 34.05 | 34.16 | 6,227 | -1.00(-2.84%) |
May 21, 2020 | 35.09 | 35.33 | 34.95 | 35.16 | 9,031 | -0.52(-1.46%) |
May 20, 2020 | 36.17 | 36.23 | 35.54 | 35.68 | 14,628 | -0.01(-0.03%) |
May 19, 2020 | 36.11 | 36.36 | 35.69 | 35.69 | 16,172 | -0.18(-0.50%) |
May 18, 2020 | 35.30 | 35.93 | 35.30 | 35.87 | 9,208 | +1.53(+4.46%) |
May 15, 2020 | 33.67 | 34.34 | 33.67 | 34.34 | 7,031 | +0.23(+0.67%) |
May 14, 2020 | 33.32 | 34.11 | 32.96 | 34.11 | 7,252 | +0.15(+0.45%) |
May 13, 2020 | 34.86 | 34.86 | 33.77 | 33.96 | 9,779 | -0.64(-1.86%) |
May 12, 2020 | 34.56 | 35.19 | 34.54 | 34.60 | 8,601 | +0.34(+0.98%) |
May 11, 2020 | 34.48 | 34.48 | 34.23 | 34.26 | 4,232 | -0.24(-0.70%) |
May 08, 2020 | 34.11 | 34.50 | 34.11 | 34.50 | 3,113 | +1.04(+3.11%) |
May 07, 2020 | 33.46 | 33.60 | 33.31 | 33.46 | 7,945 | +0.36(+1.08%) |
May 06, 2020 | 33.28 | 33.34 | 32.97 | 33.10 | 3,317 | +0.14(+0.44%) |
May 05, 2020 | 33.26 | 33.56 | 32.85 | 32.96 | 17,081 | +0.38(+1.16%) |
May 04, 2020 | 32.65 | 32.65 | 32.40 | 32.58 | 13,873 | -0.09(-0.28%) |
May 01, 2020 | 33.45 | 33.45 | 32.49 | 32.68 | 8,337 | -1.56(-4.56%) |
Apr 30, 2020 | 34.73 | 34.90 | 33.98 | 34.24 | 27,453 | -0.56(-1.62%) |
Apr 29, 2020 | 34.12 | 34.80 | 33.98 | 34.80 | 13,518 | +1.55(+4.65%) |
Apr 28, 2020 | 33.97 | 34.04 | 33.26 | 33.26 | 27,454 | -0.61(-1.79%) |
Apr 27, 2020 | 33.51 | 33.92 | 33.51 | 33.86 | 28,406 | +0.80(+2.41%) |
Apr 24, 2020 | 33.17 | 33.17 | 32.90 | 33.06 | 4,218 | -0.19(-0.56%) |
Apr 23, 2020 | 33.65 | 33.90 | 33.25 | 33.25 | 5,540 | -0.27(-0.80%) |
Apr 22, 2020 | 33.40 | 33.57 | 33.36 | 33.52 | 9,315 | +0.84(+2.58%) |
Apr 21, 2020 | 32.84 | 32.94 | 32.31 | 32.68 | 6,672 | -0.96(-2.85%) |
Apr 20, 2020 | 33.44 | 34.06 | 33.44 | 33.64 | 4,953 | +0.00(+0.01%) |
Apr 17, 2020 | 33.86 | 33.86 | 33.40 | 33.63 | 6,026 | +0.34(+1.02%) |
Apr 16, 2020 | 33.02 | 33.29 | 32.99 | 33.29 | 5,262 | +0.68(+2.08%) |
Apr 15, 2020 | 32.32 | 32.82 | 32.20 | 32.61 | 7,899 | -0.44(-1.33%) |
Apr 14, 2020 | 32.91 | 33.34 | 32.91 | 33.05 | 27,965 | +0.69(+2.12%) |
Apr 13, 2020 | 32.22 | 32.36 | 31.91 | 32.36 | 7,676 | +0.15(+0.46%) |
Apr 09, 2020 | 32.10 | 32.49 | 31.96 | 32.22 | 6,127 | +0.46(+1.44%) |
Apr 08, 2020 | 31.58 | 31.89 | 31.22 | 31.76 | 30,197 | +0.17(+0.54%) |
Apr 07, 2020 | 32.14 | 32.42 | 31.59 | 31.59 | 26,212 | +0.27(+0.87%) |
Apr 06, 2020 | 30.79 | 31.32 | 30.79 | 31.32 | 21,154 | +1.69(+5.70%) |
Apr 03, 2020 | 30.11 | 30.22 | 29.41 | 29.63 | 15,870 | -0.69(-2.27%) |
Apr 02, 2020 | 30.11 | 30.50 | 29.89 | 30.32 | 12,217 | +0.22(+0.73%) |
Apr 01, 2020 | 30.38 | 30.79 | 30.00 | 30.10 | 21,897 | -1.05(-3.36%) |
Mar 31, 2020 | 31.02 | 31.47 | 30.91 | 31.14 | 28,325 | +0.38(+1.24%) |
Mar 30, 2020 | 30.86 | 30.86 | 30.30 | 30.76 | 12,762 | +0.06(+0.18%) |
Mar 27, 2020 | 31.00 | 31.24 | 30.70 | 30.70 | 1,649,058 | -1.53(-4.76%) |
Mar 26, 2020 | 31.92 | 32.24 | 31.87 | 32.24 | 10,923 | +1.21(+3.90%) |
Mar 25, 2020 | 30.48 | 31.64 | 30.45 | 31.03 | 26,114 | +1.07(+3.59%) |
Mar 24, 2020 | 29.58 | 30.29 | 29.58 | 29.95 | 11,602 | +1.71(+6.06%) |
Mar 23, 2020 | 28.49 | 28.49 | 27.43 | 28.24 | 27,325 | -0.57(-1.97%) |
Mar 20, 2020 | 29.86 | 29.87 | 28.74 | 28.81 | 51,888 | +0.12(+0.42%) |
Mar 19, 2020 | 28.48 | 29.35 | 28.24 | 28.69 | 36,687 | -0.19(-0.65%) |
Mar 18, 2020 | 28.74 | 29.84 | 28.11 | 28.88 | 75,997 | -2.18(-7.01%) |
Mar 17, 2020 | 30.28 | 31.09 | 29.60 | 31.06 | 33,136 | +1.25(+4.20%) |
Mar 16, 2020 | 29.59 | 31.23 | 29.59 | 29.80 | 19,536 | -3.01(-9.18%) |
Mar 13, 2020 | 32.49 | 32.82 | 31.67 | 32.82 | 6,335 | +1.43(+4.56%) |
Mar 12, 2020 | 32.09 | 32.09 | 30.53 | 31.38 | 43,877 | -2.94(-8.57%) |
Mar 11, 2020 | 34.95 | 35.25 | 34.08 | 34.33 | 15,272 | -1.31(-3.68%) |
Mar 10, 2020 | 35.57 | 35.82 | 34.69 | 35.64 | 32,642 | +1.10(+3.19%) |
Mar 09, 2020 | 34.27 | 35.29 | 32.58 | 34.54 | 18,417 | -2.02(-5.53%) |
Mar 06, 2020 | 36.65 | 36.98 | 36.06 | 36.56 | 6,938 | -1.00(-2.67%) |
Mar 05, 2020 | 37.61 | 38.07 | 37.47 | 37.56 | 4,598 | -0.43(-1.12%) |
Mar 04, 2020 | 37.78 | 38.00 | 37.61 | 37.99 | 8,786 | +0.51(+1.36%) |
Mar 03, 2020 | 37.73 | 38.16 | 37.18 | 37.48 | 29,692 | -0.48(-1.26%) |