Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.24 | 35.66 | 34.50 | 35.59 | 189,802 | +0.20(+0.57%) |
May 28, 2020 | 36.59 | 36.82 | 35.22 | 35.39 | 184,504 | -0.43(-1.21%) |
May 27, 2020 | 33.76 | 35.84 | 32.52 | 35.82 | 272,209 | +2.96(+9.02%) |
May 26, 2020 | 34.33 | 34.33 | 32.68 | 32.86 | 170,402 | -0.28(-0.83%) |
May 22, 2020 | 32.99 | 33.14 | 32.56 | 33.14 | 85,503 | +0.32(+0.98%) |
May 21, 2020 | 32.05 | 33.31 | 32.05 | 32.81 | 187,340 | +0.79(+2.47%) |
May 20, 2020 | 30.55 | 32.27 | 30.34 | 32.02 | 208,909 | +2.09(+6.98%) |
May 19, 2020 | 30.74 | 30.74 | 29.88 | 29.93 | 211,311 | -0.87(-2.84%) |
May 18, 2020 | 29.61 | 30.94 | 29.50 | 30.81 | 214,903 | +2.66(+9.45%) |
May 15, 2020 | 27.09 | 28.29 | 26.81 | 28.15 | 191,540 | +0.95(+3.49%) |
May 14, 2020 | 26.56 | 27.21 | 25.80 | 27.20 | 212,705 | -0.03(-0.10%) |
May 13, 2020 | 28.30 | 28.30 | 26.37 | 27.23 | 209,132 | -1.46(-5.10%) |
May 12, 2020 | 29.83 | 29.98 | 28.55 | 28.69 | 257,739 | -1.01(-3.41%) |
May 11, 2020 | 30.75 | 30.83 | 29.67 | 29.70 | 239,055 | -1.14(-3.70%) |
May 08, 2020 | 29.79 | 31.02 | 29.53 | 30.84 | 126,462 | +1.64(+5.61%) |
May 07, 2020 | 29.29 | 29.79 | 28.50 | 29.21 | 344,120 | +0.21(+0.73%) |
May 06, 2020 | 31.36 | 31.48 | 28.91 | 28.99 | 289,375 | -2.41(-7.68%) |
May 05, 2020 | 31.51 | 32.28 | 31.37 | 31.41 | 241,682 | +0.20(+0.65%) |
May 04, 2020 | 31.15 | 31.60 | 30.62 | 31.20 | 156,445 | -0.34(-1.08%) |
May 01, 2020 | 31.69 | 32.34 | 30.94 | 31.54 | 239,670 | -1.11(-3.41%) |
Apr 30, 2020 | 34.43 | 34.93 | 32.52 | 32.66 | 320,609 | -2.84(-8.01%) |
Apr 29, 2020 | 35.04 | 36.58 | 33.69 | 35.50 | 152,352 | +1.68(+4.95%) |
Apr 28, 2020 | 33.16 | 34.24 | 32.43 | 33.83 | 160,486 | +0.73(+2.20%) |
Apr 27, 2020 | 31.52 | 33.50 | 31.52 | 33.10 | 94,890 | +1.76(+5.61%) |
Apr 24, 2020 | 31.40 | 31.71 | 30.48 | 31.34 | 101,800 | +0.04(+0.12%) |
Apr 23, 2020 | 32.00 | 32.76 | 31.24 | 31.30 | 184,546 | -0.60(-1.88%) |
Apr 22, 2020 | 33.28 | 34.72 | 31.48 | 31.90 | 109,020 | -0.64(-1.98%) |
Apr 21, 2020 | 32.12 | 32.86 | 31.68 | 32.55 | 117,850 | -0.43(-1.31%) |
Apr 20, 2020 | 32.71 | 33.69 | 32.31 | 32.98 | 89,714 | -0.61(-1.81%) |
Apr 17, 2020 | 33.05 | 34.42 | 33.05 | 33.59 | 137,652 | +1.04(+3.20%) |
Apr 16, 2020 | 33.26 | 33.49 | 31.29 | 32.55 | 183,134 | -0.28(-0.84%) |
Apr 15, 2020 | 33.05 | 34.68 | 32.50 | 32.82 | 144,261 | -1.60(-4.65%) |
Apr 14, 2020 | 34.87 | 35.94 | 34.01 | 34.42 | 140,768 | +0.64(+1.91%) |
Apr 13, 2020 | 34.83 | 35.72 | 33.45 | 33.78 | 120,076 | -1.45(-4.10%) |
Apr 09, 2020 | 32.31 | 35.34 | 31.70 | 35.22 | 235,433 | +3.64(+11.54%) |
Apr 08, 2020 | 30.65 | 32.07 | 30.14 | 31.58 | 144,436 | +1.49(+4.96%) |
Apr 07, 2020 | 31.53 | 32.11 | 29.73 | 30.09 | 191,141 | -0.71(-2.30%) |
Apr 06, 2020 | 30.93 | 31.73 | 30.16 | 30.80 | 175,205 | +1.06(+3.56%) |
Apr 03, 2020 | 30.96 | 31.37 | 29.12 | 29.74 | 178,503 | -1.65(-5.25%) |
Apr 02, 2020 | 31.78 | 32.94 | 30.33 | 31.39 | 186,525 | -0.49(-1.53%) |
Apr 01, 2020 | 32.37 | 33.20 | 31.08 | 31.87 | 227,014 | -1.48(-4.44%) |
Mar 31, 2020 | 31.79 | 33.69 | 31.59 | 33.36 | 211,169 | +1.31(+4.08%) |
Mar 30, 2020 | 30.83 | 32.22 | 30.13 | 32.05 | 193,960 | +1.35(+4.41%) |
Mar 27, 2020 | 29.60 | 31.34 | 28.78 | 30.70 | 202,839 | +0.11(+0.36%) |
Mar 26, 2020 | 30.60 | 31.06 | 29.70 | 30.59 | 287,728 | +0.37(+1.22%) |
Mar 25, 2020 | 31.12 | 32.14 | 28.62 | 30.22 | 263,304 | -1.18(-3.75%) |
Mar 24, 2020 | 29.57 | 31.41 | 29.57 | 31.40 | 280,054 | +3.09(+10.93%) |
Mar 23, 2020 | 27.97 | 28.42 | 25.65 | 28.30 | 287,090 | +1.69(+6.36%) |
Mar 20, 2020 | 27.23 | 28.68 | 25.14 | 26.61 | 440,445 | -0.29(-1.06%) |
Mar 19, 2020 | 25.55 | 27.45 | 23.32 | 26.89 | 342,395 | +1.36(+5.34%) |
Mar 18, 2020 | 31.18 | 31.61 | 25.01 | 25.53 | 376,460 | -7.51(-22.73%) |
Mar 17, 2020 | 30.71 | 33.05 | 29.39 | 33.04 | 413,648 | +2.84(+9.42%) |
Mar 16, 2020 | 29.26 | 31.82 | 28.62 | 30.20 | 281,490 | -1.88(-5.85%) |
Mar 13, 2020 | 31.87 | 32.25 | 30.65 | 32.08 | 215,007 | +1.58(+5.19%) |
Mar 12, 2020 | 31.65 | 31.88 | 29.51 | 30.49 | 277,471 | -3.32(-9.82%) |
Mar 11, 2020 | 34.92 | 35.16 | 33.39 | 33.81 | 183,690 | -1.98(-5.53%) |
Mar 10, 2020 | 36.30 | 36.77 | 34.39 | 35.79 | 209,241 | +0.34(+0.95%) |
Mar 09, 2020 | 36.58 | 36.58 | 34.97 | 35.46 | 222,999 | -3.13(-8.11%) |
Mar 06, 2020 | 37.25 | 38.79 | 37.08 | 38.58 | 152,054 | +0.32(+0.83%) |
Mar 05, 2020 | 38.39 | 38.40 | 37.63 | 38.27 | 179,988 | -1.03(-2.62%) |
Mar 04, 2020 | 38.37 | 39.36 | 37.85 | 39.30 | 101,350 | +1.27(+3.33%) |
Mar 03, 2020 | 38.73 | 39.82 | 37.58 | 38.03 | 155,558 | -0.90(-2.32%) |