Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.28 | 34.28 | 33.45 | 33.83 | 5,376 | -0.68(-1.98%) |
May 28, 2020 | 35.69 | 35.69 | 34.29 | 34.52 | 3,795 | -1.20(-3.37%) |
May 27, 2020 | 35.04 | 35.72 | 34.24 | 35.72 | 5,430 | +1.80(+5.31%) |
May 26, 2020 | 33.32 | 34.06 | 33.32 | 33.92 | 2,718 | +1.57(+4.84%) |
May 22, 2020 | 32.50 | 32.50 | 31.97 | 32.35 | 2,128 | -0.06(-0.19%) |
May 21, 2020 | 32.57 | 32.60 | 32.27 | 32.41 | 4,393 | +0.10(+0.30%) |
May 20, 2020 | 31.60 | 32.45 | 31.60 | 32.32 | 1,364 | +1.05(+3.35%) |
May 19, 2020 | 31.69 | 31.95 | 31.27 | 31.27 | 5,462 | -0.80(-2.49%) |
May 18, 2020 | 30.66 | 32.23 | 30.66 | 32.07 | 8,558 | +2.53(+8.56%) |
May 15, 2020 | 29.26 | 29.73 | 29.12 | 29.54 | 9,633 | +0.07(+0.24%) |
May 14, 2020 | 28.70 | 29.51 | 28.70 | 29.47 | 2,149 | +0.40(+1.36%) |
May 13, 2020 | 30.16 | 30.16 | 28.84 | 29.07 | 5,895 | -1.50(-4.89%) |
May 12, 2020 | 32.16 | 32.16 | 30.57 | 30.57 | 3,133 | -1.53(-4.76%) |
May 11, 2020 | 33.02 | 33.02 | 31.76 | 32.09 | 31,070 | -1.21(-3.64%) |
May 08, 2020 | 32.75 | 33.30 | 32.49 | 33.30 | 33,717 | +1.46(+4.57%) |
May 07, 2020 | 32.15 | 32.35 | 31.74 | 31.85 | 9,398 | +0.55(+1.75%) |
May 06, 2020 | 32.08 | 32.08 | 31.30 | 31.30 | 1,862 | -0.75(-2.34%) |
May 05, 2020 | 33.08 | 33.29 | 32.05 | 32.05 | 8,365 | -0.30(-0.94%) |
May 04, 2020 | 32.16 | 32.35 | 31.88 | 32.35 | 33,761 | -0.51(-1.55%) |
May 01, 2020 | 33.38 | 33.38 | 32.47 | 32.86 | 3,584 | -1.42(-4.13%) |
Apr 30, 2020 | 35.39 | 35.39 | 34.19 | 34.28 | 2,682 | -1.54(-4.30%) |
Apr 29, 2020 | 35.15 | 36.28 | 35.15 | 35.82 | 9,961 | +1.93(+5.70%) |
Apr 28, 2020 | 33.25 | 34.20 | 33.25 | 33.88 | 3,924 | +1.17(+3.59%) |
Apr 27, 2020 | 31.21 | 32.91 | 31.21 | 32.71 | 1,711 | +1.78(+5.77%) |
Apr 24, 2020 | 30.99 | 31.12 | 30.51 | 30.93 | 14,674 | -0.08(-0.25%) |
Apr 23, 2020 | 30.57 | 31.26 | 30.57 | 31.00 | 6,742 | +0.30(+0.98%) |
Apr 22, 2020 | 31.22 | 31.22 | 30.53 | 30.70 | 10,802 | -0.15(-0.49%) |
Apr 21, 2020 | 30.32 | 30.94 | 30.32 | 30.85 | 33,729 | -0.43(-1.38%) |
Apr 20, 2020 | 31.28 | 31.81 | 30.88 | 31.28 | 47,236 | -0.73(-2.27%) |
Apr 17, 2020 | 31.68 | 32.14 | 31.61 | 32.01 | 34,838 | +1.52(+4.99%) |
Apr 16, 2020 | 31.11 | 31.11 | 30.01 | 30.49 | 2,151 | -0.71(-2.27%) |
Apr 15, 2020 | 31.88 | 31.94 | 31.16 | 31.20 | 12,499 | -1.90(-5.73%) |
Apr 14, 2020 | 34.25 | 34.25 | 32.61 | 33.09 | 7,466 | +0.12(+0.35%) |
Apr 13, 2020 | 34.76 | 34.76 | 32.70 | 32.98 | 9,611 | -1.58(-4.58%) |
Apr 09, 2020 | 34.56 | 34.56 | 33.62 | 34.56 | 5,264 | +2.78(+8.74%) |
Apr 08, 2020 | 31.33 | 32.13 | 31.25 | 31.78 | 19,101 | +1.12(+3.64%) |
Apr 07, 2020 | 32.08 | 32.33 | 30.27 | 30.66 | 9,982 | +0.39(+1.30%) |
Apr 06, 2020 | 28.33 | 30.42 | 28.33 | 30.27 | 25,483 | +2.09(+7.41%) |
Apr 03, 2020 | 29.69 | 29.69 | 27.81 | 28.18 | 3,248 | -1.68(-5.61%) |
Apr 02, 2020 | 29.86 | 30.11 | 29.51 | 29.86 | 3,856 | +0.06(+0.20%) |
Apr 01, 2020 | 30.24 | 30.41 | 29.59 | 29.80 | 22,477 | -2.31(-7.20%) |
Mar 31, 2020 | 32.25 | 32.38 | 31.41 | 32.11 | 11,172 | +0.00(+0.00%) |
Mar 30, 2020 | 32.08 | 32.44 | 31.33 | 32.11 | 13,219 | +0.14(+0.45%) |
Mar 27, 2020 | 31.60 | 32.60 | 31.23 | 31.97 | 21,507 | -0.85(-2.58%) |
Mar 26, 2020 | 31.16 | 32.82 | 31.16 | 32.81 | 10,332 | +2.66(+8.81%) |
Mar 25, 2020 | 29.42 | 31.60 | 29.11 | 30.16 | 9,887 | +0.91(+3.10%) |
Mar 24, 2020 | 28.15 | 29.41 | 28.15 | 29.25 | 11,224 | +2.18(+8.06%) |
Mar 23, 2020 | 28.91 | 28.91 | 26.30 | 27.07 | 10,932 | -1.45(-5.08%) |
Mar 20, 2020 | 30.16 | 30.17 | 27.89 | 28.52 | 11,611 | -1.30(-4.36%) |
Mar 19, 2020 | 27.82 | 30.49 | 27.05 | 29.81 | 26,308 | +1.77(+6.32%) |
Mar 18, 2020 | 30.67 | 31.28 | 27.21 | 28.04 | 15,979 | -4.20(-13.04%) |
Mar 17, 2020 | 30.85 | 32.25 | 29.23 | 32.25 | 8,399 | +1.58(+5.14%) |
Mar 16, 2020 | 31.28 | 32.55 | 29.57 | 30.67 | 24,977 | -4.59(-13.01%) |
Mar 13, 2020 | 34.70 | 35.25 | 33.10 | 35.25 | 8,622 | +2.14(+6.46%) |
Mar 12, 2020 | 34.50 | 34.50 | 32.53 | 33.11 | 9,050 | -4.29(-11.46%) |
Mar 11, 2020 | 38.47 | 38.97 | 37.03 | 37.40 | 13,592 | -2.59(-6.48%) |
Mar 10, 2020 | 39.56 | 39.99 | 38.26 | 39.99 | 32,955 | +1.84(+4.81%) |
Mar 09, 2020 | 38.61 | 40.21 | 38.16 | 38.16 | 12,219 | -4.89(-11.35%) |
Mar 06, 2020 | 42.77 | 43.07 | 42.51 | 43.04 | 4,828 | -1.01(-2.30%) |
Mar 05, 2020 | 44.19 | 44.45 | 43.44 | 44.06 | 13,704 | -1.37(-3.02%) |
Mar 04, 2020 | 44.68 | 45.43 | 44.54 | 45.43 | 27,213 | +1.09(+2.46%) |
Mar 03, 2020 | 45.06 | 45.92 | 44.05 | 44.34 | 17,923 | -0.78(-1.74%) |