Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.88 | 37.21 | 36.57 | 37.18 | 19,630 | -0.31(-0.84%) |
May 28, 2020 | 38.49 | 38.60 | 37.25 | 37.49 | 9,339 | -0.87(-2.26%) |
May 27, 2020 | 37.99 | 38.36 | 37.22 | 38.36 | 111,605 | +1.30(+3.50%) |
May 26, 2020 | 37.72 | 37.72 | 36.97 | 37.07 | 13,788 | +1.27(+3.55%) |
May 22, 2020 | 35.72 | 35.81 | 35.40 | 35.80 | 24,459 | +0.03(+0.07%) |
May 21, 2020 | 35.45 | 35.97 | 35.45 | 35.77 | 69,291 | +0.20(+0.56%) |
May 20, 2020 | 35.41 | 35.83 | 35.41 | 35.57 | 16,867 | +0.89(+2.56%) |
May 19, 2020 | 35.37 | 35.43 | 34.68 | 34.68 | 10,416 | -0.67(-1.89%) |
May 18, 2020 | 34.43 | 35.46 | 34.43 | 35.35 | 22,583 | +2.09(+6.27%) |
May 15, 2020 | 32.24 | 33.26 | 32.24 | 33.26 | 12,702 | +0.50(+1.51%) |
May 14, 2020 | 32.06 | 32.77 | 31.27 | 32.77 | 21,906 | +0.20(+0.61%) |
May 13, 2020 | 33.38 | 33.43 | 32.08 | 32.57 | 24,856 | -1.27(-3.74%) |
May 12, 2020 | 35.41 | 35.41 | 33.84 | 33.84 | 18,872 | -1.33(-3.79%) |
May 11, 2020 | 34.83 | 35.39 | 34.58 | 35.17 | 11,120 | -0.23(-0.66%) |
May 08, 2020 | 35.05 | 35.46 | 35.05 | 35.40 | 7,663 | +1.32(+3.86%) |
May 07, 2020 | 33.85 | 34.38 | 33.85 | 34.09 | 9,372 | +0.49(+1.47%) |
May 06, 2020 | 34.20 | 34.20 | 33.57 | 33.59 | 12,560 | -0.41(-1.22%) |
May 05, 2020 | 34.79 | 34.82 | 33.87 | 34.01 | 66,749 | +0.18(+0.54%) |
May 04, 2020 | 33.59 | 33.83 | 33.17 | 33.83 | 17,972 | -0.11(-0.34%) |
May 01, 2020 | 34.40 | 34.40 | 33.39 | 33.94 | 29,078 | -1.36(-3.86%) |
Apr 30, 2020 | 35.64 | 35.80 | 35.19 | 35.30 | 31,108 | -1.34(-3.67%) |
Apr 29, 2020 | 35.27 | 37.27 | 35.27 | 36.65 | 28,202 | +1.80(+5.17%) |
Apr 28, 2020 | 34.86 | 35.01 | 34.23 | 34.85 | 23,960 | +0.67(+1.95%) |
Apr 27, 2020 | 33.05 | 34.35 | 33.05 | 34.18 | 19,113 | +1.37(+4.18%) |
Apr 24, 2020 | 32.45 | 32.90 | 32.12 | 32.81 | 42,200 | +0.50(+1.56%) |
Apr 23, 2020 | 32.13 | 32.77 | 32.10 | 32.30 | 68,800 | +0.30(+0.95%) |
Apr 22, 2020 | 32.05 | 32.09 | 31.79 | 32.00 | 19,964 | +0.34(+1.08%) |
Apr 21, 2020 | 31.45 | 31.73 | 31.35 | 31.65 | 21,937 | -0.63(-1.95%) |
Apr 20, 2020 | 32.39 | 32.87 | 32.15 | 32.28 | 28,421 | -0.64(-1.94%) |
Apr 17, 2020 | 32.46 | 32.92 | 32.30 | 32.92 | 30,443 | +1.42(+4.51%) |
Apr 16, 2020 | 31.73 | 31.73 | 30.81 | 31.50 | 23,933 | -0.25(-0.78%) |
Apr 15, 2020 | 31.88 | 31.96 | 31.47 | 31.75 | 57,576 | -1.48(-4.44%) |
Apr 14, 2020 | 33.02 | 33.51 | 32.71 | 33.23 | 30,527 | +0.59(+1.81%) |
Apr 13, 2020 | 33.37 | 33.37 | 32.25 | 32.64 | 29,849 | -0.86(-2.58%) |
Apr 09, 2020 | 32.57 | 33.57 | 32.57 | 33.50 | 19,945 | +1.43(+4.45%) |
Apr 08, 2020 | 31.16 | 32.15 | 30.79 | 32.07 | 14,883 | +1.40(+4.57%) |
Apr 07, 2020 | 31.45 | 31.92 | 30.44 | 30.67 | 17,163 | +0.20(+0.66%) |
Apr 06, 2020 | 29.14 | 30.62 | 29.14 | 30.47 | 29,057 | +2.16(+7.64%) |
Apr 03, 2020 | 28.87 | 29.14 | 27.74 | 28.31 | 37,371 | -0.92(-3.16%) |
Apr 02, 2020 | 28.88 | 29.83 | 28.46 | 29.23 | 15,110 | +0.22(+0.76%) |
Apr 01, 2020 | 30.96 | 30.96 | 28.76 | 29.02 | 62,933 | -4.76(-14.10%) |
Mar 31, 2020 | 31.15 | 35.25 | 30.98 | 33.78 | 56,281 | +2.76(+8.91%) |
Mar 30, 2020 | 30.42 | 31.71 | 30.30 | 31.02 | 29,347 | +0.47(+1.53%) |
Mar 27, 2020 | 30.32 | 31.23 | 30.25 | 30.55 | 52,908 | -1.14(-3.61%) |
Mar 26, 2020 | 30.00 | 31.71 | 29.99 | 31.69 | 117,365 | +1.86(+6.22%) |
Mar 25, 2020 | 29.24 | 30.56 | 28.78 | 29.84 | 20,294 | +0.76(+2.61%) |
Mar 24, 2020 | 28.63 | 29.29 | 28.25 | 29.08 | 23,834 | +2.11(+7.84%) |
Mar 23, 2020 | 27.24 | 27.38 | 25.74 | 26.96 | 281,204 | -0.17(-0.62%) |
Mar 20, 2020 | 28.85 | 29.00 | 27.13 | 27.13 | 16,459 | -1.22(-4.29%) |
Mar 19, 2020 | 26.61 | 29.98 | 25.68 | 28.35 | 31,759 | +1.08(+3.96%) |
Mar 18, 2020 | 27.81 | 28.84 | 25.49 | 27.27 | 41,077 | -2.48(-8.35%) |
Mar 17, 2020 | 28.68 | 29.89 | 27.49 | 29.75 | 25,580 | +1.41(+4.98%) |
Mar 16, 2020 | 30.87 | 30.87 | 27.61 | 28.34 | 69,603 | -2.64(-8.53%) |
Mar 13, 2020 | 31.96 | 31.99 | 30.19 | 30.98 | 39,250 | +0.39(+1.27%) |
Mar 12, 2020 | 31.74 | 33.07 | 30.07 | 30.59 | 42,365 | -3.55(-10.39%) |
Mar 11, 2020 | 35.31 | 35.32 | 33.73 | 34.14 | 21,441 | -2.17(-5.97%) |
Mar 10, 2020 | 36.66 | 36.66 | 34.62 | 36.31 | 35,698 | +1.05(+2.98%) |
Mar 09, 2020 | 38.97 | 38.97 | 35.24 | 35.26 | 45,277 | -3.74(-9.58%) |
Mar 06, 2020 | 38.85 | 39.24 | 37.94 | 38.99 | 24,584 | -0.66(-1.67%) |
Mar 05, 2020 | 40.41 | 40.41 | 39.08 | 39.65 | 26,377 | -1.30(-3.17%) |
Mar 04, 2020 | 40.16 | 41.09 | 40.16 | 40.95 | 21,301 | +1.06(+2.66%) |
Mar 03, 2020 | 40.92 | 41.15 | 39.61 | 39.89 | 16,000 | -0.74(-1.83%) |