Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.46 | 37.99 | 37.29 | 37.99 | 79,500 | +0.69(+1.84%) |
May 28, 2020 | 37.11 | 37.76 | 37.11 | 37.30 | 49,930 | +0.30(+0.81%) |
May 27, 2020 | 36.91 | 37.03 | 36.20 | 37.01 | 6,092 | +0.26(+0.70%) |
May 26, 2020 | 36.98 | 37.12 | 36.75 | 36.75 | 55,696 | +0.28(+0.78%) |
May 22, 2020 | 36.28 | 36.46 | 36.20 | 36.46 | 21,000 | +0.23(+0.65%) |
May 21, 2020 | 36.50 | 36.50 | 36.00 | 36.23 | 39,988 | -0.24(-0.66%) |
May 20, 2020 | 36.59 | 36.59 | 36.26 | 36.47 | 31,123 | +0.53(+1.47%) |
May 19, 2020 | 36.23 | 36.40 | 35.94 | 35.94 | 8,954 | -0.22(-0.60%) |
May 18, 2020 | 36.19 | 36.42 | 36.08 | 36.16 | 36,566 | +0.88(+2.50%) |
May 15, 2020 | 35.15 | 35.39 | 34.99 | 35.28 | 49,500 | +0.21(+0.59%) |
May 14, 2020 | 34.36 | 35.07 | 34.31 | 35.07 | 17,458 | +0.20(+0.57%) |
May 13, 2020 | 35.49 | 35.56 | 34.44 | 34.87 | 16,087 | -0.66(-1.86%) |
May 12, 2020 | 36.30 | 36.32 | 35.53 | 35.53 | 14,595 | -0.86(-2.37%) |
May 11, 2020 | 35.75 | 36.51 | 35.75 | 36.39 | 16,976 | +0.44(+1.23%) |
May 08, 2020 | 35.88 | 36.05 | 35.67 | 35.95 | 12,100 | +0.58(+1.63%) |
May 07, 2020 | 35.01 | 35.58 | 35.01 | 35.37 | 67,199 | +1.03(+3.00%) |
May 06, 2020 | 34.23 | 34.63 | 34.17 | 34.34 | 9,590 | +0.15(+0.45%) |
May 05, 2020 | 33.99 | 34.49 | 33.99 | 34.19 | 23,375 | +0.89(+2.67%) |
May 04, 2020 | 32.96 | 33.34 | 32.96 | 33.30 | 45,268 | +0.32(+0.96%) |
May 01, 2020 | 33.47 | 33.47 | 32.82 | 32.98 | 32,000 | -0.90(-2.65%) |
Apr 30, 2020 | 34.00 | 34.21 | 33.85 | 33.88 | 12,562 | -0.54(-1.56%) |
Apr 29, 2020 | 34.09 | 34.57 | 34.09 | 34.42 | 18,665 | +0.94(+2.79%) |
Apr 28, 2020 | 34.45 | 34.45 | 33.48 | 33.48 | 15,723 | -0.28(-0.83%) |
Apr 27, 2020 | 33.38 | 33.85 | 33.31 | 33.76 | 13,380 | +0.81(+2.46%) |
Apr 24, 2020 | 32.57 | 32.99 | 32.41 | 32.95 | 23,700 | +0.60(+1.85%) |
Apr 23, 2020 | 32.68 | 32.83 | 32.32 | 32.35 | 12,021 | -0.09(-0.28%) |
Apr 22, 2020 | 31.95 | 32.51 | 31.91 | 32.44 | 41,739 | +1.01(+3.21%) |
Apr 21, 2020 | 31.89 | 31.92 | 31.41 | 31.43 | 18,605 | -1.08(-3.32%) |
Apr 20, 2020 | 32.30 | 32.80 | 32.30 | 32.51 | 75,473 | -0.13(-0.39%) |
Apr 17, 2020 | 32.49 | 32.66 | 32.25 | 32.64 | 18,600 | +0.83(+2.60%) |
Apr 16, 2020 | 31.58 | 31.87 | 31.40 | 31.81 | 43,431 | +0.26(+0.82%) |
Apr 15, 2020 | 31.36 | 31.68 | 31.32 | 31.55 | 25,831 | -0.51(-1.59%) |
Apr 14, 2020 | 31.95 | 32.13 | 31.78 | 32.06 | 32,820 | +0.96(+3.09%) |
Apr 13, 2020 | 31.83 | 31.83 | 30.80 | 31.10 | 45,632 | -0.63(-1.98%) |
Apr 09, 2020 | 31.80 | 32.03 | 31.50 | 31.73 | 52,500 | +0.49(+1.56%) |
Apr 08, 2020 | 30.54 | 31.40 | 30.54 | 31.24 | 56,306 | +0.92(+3.03%) |
Apr 07, 2020 | 30.85 | 31.02 | 30.28 | 30.32 | 15,276 | +0.13(+0.43%) |
Apr 06, 2020 | 29.44 | 30.20 | 29.43 | 30.19 | 94,929 | +1.94(+6.87%) |
Apr 03, 2020 | 28.65 | 28.80 | 27.96 | 28.25 | 17,100 | -0.31(-1.09%) |
Apr 02, 2020 | 28.00 | 28.58 | 27.87 | 28.56 | 33,859 | +0.47(+1.69%) |
Apr 01, 2020 | 28.32 | 28.54 | 27.89 | 28.09 | 30,284 | -1.17(-4.00%) |
Mar 31, 2020 | 29.79 | 29.93 | 29.09 | 29.25 | 47,133 | -0.66(-2.19%) |
Mar 30, 2020 | 29.25 | 30.04 | 29.25 | 29.91 | 100,624 | +1.04(+3.60%) |
Mar 27, 2020 | 28.96 | 29.44 | 28.57 | 28.87 | 75,800 | -0.68(-2.30%) |
Mar 26, 2020 | 28.39 | 29.66 | 28.39 | 29.55 | 53,539 | +1.66(+5.93%) |
Mar 25, 2020 | 28.22 | 28.82 | 27.35 | 27.89 | 40,345 | +0.36(+1.29%) |
Mar 24, 2020 | 26.50 | 27.63 | 26.50 | 27.54 | 97,638 | +2.56(+10.25%) |
Mar 23, 2020 | 25.75 | 25.77 | 24.69 | 24.98 | 36,688 | -0.67(-2.61%) |
Mar 20, 2020 | 27.16 | 27.52 | 25.54 | 25.65 | 49,800 | -1.13(-4.23%) |
Mar 19, 2020 | 26.10 | 27.11 | 26.10 | 26.78 | 130,848 | +0.35(+1.33%) |
Mar 18, 2020 | 26.75 | 28.75 | 25.37 | 26.43 | 39,075 | -1.40(-5.03%) |
Mar 17, 2020 | 26.78 | 27.86 | 25.90 | 27.83 | 50,763 | +0.61(+2.24%) |
Mar 16, 2020 | 25.95 | 27.57 | 25.17 | 27.22 | 53,958 | -2.32(-7.85%) |
Mar 13, 2020 | 29.26 | 29.54 | 27.47 | 29.54 | 67,400 | +1.76(+6.34%) |
Mar 12, 2020 | 28.73 | 28.75 | 26.92 | 27.78 | 29,822 | -2.62(-8.62%) |
Mar 11, 2020 | 31.27 | 31.27 | 30.03 | 30.40 | 15,707 | -1.51(-4.73%) |
Mar 10, 2020 | 31.86 | 31.91 | 30.66 | 31.91 | 40,923 | +0.83(+2.67%) |
Mar 09, 2020 | 31.00 | 31.34 | 30.00 | 31.08 | 17,831 | -2.07(-6.24%) |
Mar 06, 2020 | 32.73 | 33.26 | 32.45 | 33.15 | 15,100 | -0.57(-1.69%) |
Mar 05, 2020 | 33.93 | 34.12 | 33.54 | 33.72 | 124,403 | -0.97(-2.80%) |
Mar 04, 2020 | 34.04 | 34.69 | 33.84 | 34.69 | 24,426 | +1.18(+3.53%) |
Mar 03, 2020 | 34.37 | 34.61 | 33.39 | 33.51 | 11,601 | -0.76(-2.22%) |