Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.77 | 38.54 | 37.07 | 38.47 | 226,749 | +0.71(+1.87%) |
May 28, 2020 | 38.22 | 38.23 | 37.07 | 37.76 | 171,052 | +0.02(+0.05%) |
May 27, 2020 | 37.78 | 38.12 | 36.89 | 37.75 | 114,270 | +1.19(+3.26%) |
May 26, 2020 | 36.95 | 37.28 | 36.50 | 36.55 | 148,952 | +1.18(+3.32%) |
May 22, 2020 | 35.56 | 35.56 | 34.78 | 35.38 | 53,756 | +0.12(+0.33%) |
May 21, 2020 | 35.64 | 35.64 | 34.92 | 35.26 | 78,274 | -0.18(-0.51%) |
May 20, 2020 | 34.73 | 35.90 | 34.61 | 35.44 | 137,054 | +1.48(+4.37%) |
May 19, 2020 | 34.82 | 35.14 | 33.93 | 33.96 | 168,438 | -1.00(-2.87%) |
May 18, 2020 | 33.97 | 35.54 | 33.75 | 34.96 | 257,679 | +1.58(+4.74%) |
May 15, 2020 | 32.74 | 33.70 | 32.19 | 33.38 | 127,532 | +0.62(+1.90%) |
May 14, 2020 | 31.65 | 32.76 | 30.68 | 32.75 | 173,160 | +0.36(+1.12%) |
May 13, 2020 | 33.81 | 33.89 | 32.19 | 32.39 | 82,069 | -1.79(-5.24%) |
May 12, 2020 | 35.40 | 35.40 | 34.13 | 34.18 | 108,904 | -0.86(-2.45%) |
May 11, 2020 | 35.42 | 35.42 | 34.49 | 35.04 | 167,047 | -1.11(-3.08%) |
May 08, 2020 | 35.75 | 36.56 | 35.27 | 36.15 | 142,022 | +1.48(+4.28%) |
May 07, 2020 | 34.97 | 35.64 | 34.13 | 34.67 | 158,140 | +0.30(+0.87%) |
May 06, 2020 | 35.25 | 35.27 | 34.26 | 34.37 | 218,344 | -0.58(-1.66%) |
May 05, 2020 | 35.38 | 36.00 | 34.80 | 34.95 | 120,260 | +0.41(+1.18%) |
May 04, 2020 | 34.32 | 34.91 | 33.96 | 34.54 | 145,252 | -0.83(-2.35%) |
May 01, 2020 | 35.71 | 36.25 | 34.86 | 35.38 | 153,747 | -1.41(-3.83%) |
Apr 30, 2020 | 37.93 | 37.93 | 35.96 | 36.79 | 199,380 | -2.17(-5.57%) |
Apr 29, 2020 | 40.36 | 41.70 | 37.03 | 38.96 | 133,771 | -0.50(-1.26%) |
Apr 28, 2020 | 39.24 | 40.27 | 39.16 | 39.45 | 91,651 | +0.60(+1.54%) |
Apr 27, 2020 | 37.75 | 39.32 | 37.75 | 38.86 | 95,938 | +1.37(+3.64%) |
Apr 24, 2020 | 37.37 | 37.84 | 37.05 | 37.49 | 73,112 | +0.31(+0.83%) |
Apr 23, 2020 | 36.47 | 38.26 | 36.47 | 37.18 | 74,624 | +0.71(+1.93%) |
Apr 22, 2020 | 37.72 | 37.72 | 36.43 | 36.48 | 72,635 | -0.30(-0.81%) |
Apr 21, 2020 | 36.05 | 37.30 | 35.86 | 36.78 | 65,651 | -0.29(-0.78%) |
Apr 20, 2020 | 37.11 | 37.55 | 36.53 | 37.07 | 85,013 | -0.90(-2.38%) |
Apr 17, 2020 | 37.17 | 39.01 | 37.07 | 37.97 | 123,882 | +2.13(+5.95%) |
Apr 16, 2020 | 36.54 | 36.91 | 34.92 | 35.84 | 114,382 | -0.97(-2.63%) |
Apr 15, 2020 | 37.48 | 37.88 | 36.66 | 36.81 | 95,460 | -2.07(-5.33%) |
Apr 14, 2020 | 39.26 | 40.11 | 38.57 | 38.88 | 59,067 | +0.68(+1.78%) |
Apr 13, 2020 | 39.07 | 39.31 | 37.55 | 38.20 | 65,113 | -1.44(-3.63%) |
Apr 09, 2020 | 38.88 | 39.89 | 38.27 | 39.63 | 97,778 | +1.43(+3.74%) |
Apr 08, 2020 | 37.70 | 38.67 | 36.90 | 38.21 | 83,539 | +1.24(+3.35%) |
Apr 07, 2020 | 38.37 | 38.90 | 35.91 | 36.97 | 124,770 | -0.30(-0.80%) |
Apr 06, 2020 | 35.10 | 37.38 | 35.00 | 37.27 | 182,406 | +3.71(+11.05%) |
Apr 03, 2020 | 34.53 | 34.85 | 32.90 | 33.56 | 124,325 | -1.45(-4.13%) |
Apr 02, 2020 | 34.12 | 36.05 | 33.46 | 35.01 | 107,021 | +0.41(+1.18%) |
Apr 01, 2020 | 36.05 | 36.55 | 34.28 | 34.60 | 116,265 | -2.98(-7.94%) |
Mar 31, 2020 | 37.21 | 38.45 | 36.71 | 37.58 | 158,415 | +0.21(+0.56%) |
Mar 30, 2020 | 37.22 | 37.50 | 35.64 | 37.37 | 86,403 | +0.42(+1.15%) |
Mar 27, 2020 | 34.90 | 37.72 | 34.05 | 36.95 | 149,765 | +0.57(+1.57%) |
Mar 26, 2020 | 35.75 | 37.55 | 35.21 | 36.38 | 138,898 | +0.66(+1.85%) |
Mar 25, 2020 | 35.26 | 36.90 | 34.36 | 35.72 | 162,421 | +0.76(+2.17%) |
Mar 24, 2020 | 34.62 | 35.18 | 33.44 | 34.96 | 140,496 | +1.25(+3.70%) |
Mar 23, 2020 | 33.71 | 34.23 | 32.10 | 33.71 | 119,225 | +0.14(+0.40%) |
Mar 20, 2020 | 35.77 | 36.82 | 33.18 | 33.58 | 271,878 | -2.20(-6.14%) |
Mar 19, 2020 | 34.84 | 37.51 | 33.87 | 35.77 | 196,203 | +0.76(+2.17%) |
Mar 18, 2020 | 34.67 | 36.00 | 33.37 | 35.02 | 189,215 | -1.91(-5.17%) |
Mar 17, 2020 | 33.40 | 37.32 | 32.91 | 36.92 | 180,288 | +3.87(+11.71%) |
Mar 16, 2020 | 35.80 | 35.80 | 32.49 | 33.05 | 181,007 | -3.64(-9.93%) |
Mar 13, 2020 | 35.57 | 36.97 | 34.33 | 36.70 | 203,079 | +3.04(+9.02%) |
Mar 12, 2020 | 33.98 | 36.51 | 33.49 | 33.66 | 283,017 | -3.06(-8.32%) |
Mar 11, 2020 | 37.33 | 38.29 | 36.60 | 36.71 | 151,091 | -1.52(-3.97%) |
Mar 10, 2020 | 37.94 | 38.48 | 36.47 | 38.23 | 122,246 | +1.44(+3.91%) |
Mar 09, 2020 | 35.58 | 37.14 | 35.03 | 36.80 | 175,392 | -1.21(-3.19%) |
Mar 06, 2020 | 35.56 | 38.06 | 35.56 | 38.01 | 147,000 | +1.55(+4.27%) |
Mar 05, 2020 | 38.20 | 38.47 | 36.13 | 36.45 | 129,575 | -2.65(-6.77%) |
Mar 04, 2020 | 39.22 | 39.22 | 38.18 | 39.10 | 83,135 | +0.46(+1.19%) |
Mar 03, 2020 | 40.67 | 40.68 | 38.15 | 38.64 | 115,331 | -2.06(-5.06%) |