Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.55 | 36.10 | 35.48 | 36.07 | 32,696 | +0.32(+0.91%) |
May 28, 2020 | 35.94 | 36.20 | 35.63 | 35.75 | 66,336 | -0.06(-0.16%) |
May 27, 2020 | 35.29 | 35.80 | 35.08 | 35.80 | 296,646 | +0.98(+2.82%) |
May 26, 2020 | 34.77 | 35.14 | 34.69 | 34.82 | 50,427 | +0.89(+2.63%) |
May 22, 2020 | 33.76 | 33.93 | 33.67 | 33.93 | 138,833 | +0.10(+0.29%) |
May 21, 2020 | 33.83 | 34.01 | 33.64 | 33.83 | 61,215 | +0.03(+0.07%) |
May 20, 2020 | 33.62 | 34.08 | 33.62 | 33.81 | 87,069 | +0.55(+1.67%) |
May 19, 2020 | 33.79 | 33.99 | 33.25 | 33.25 | 73,242 | -0.74(-2.17%) |
May 18, 2020 | 33.25 | 34.21 | 33.06 | 33.99 | 55,622 | +1.59(+4.91%) |
May 15, 2020 | 32.03 | 32.42 | 31.92 | 32.40 | 40,030 | +0.22(+0.67%) |
May 14, 2020 | 31.43 | 32.19 | 30.86 | 32.18 | 115,949 | +0.33(+1.05%) |
May 13, 2020 | 32.21 | 32.30 | 31.52 | 31.85 | 92,101 | -0.54(-1.67%) |
May 12, 2020 | 33.55 | 33.62 | 32.39 | 32.39 | 78,221 | -1.06(-3.17%) |
May 11, 2020 | 33.36 | 33.62 | 33.04 | 33.45 | 70,234 | -0.07(-0.21%) |
May 08, 2020 | 33.40 | 33.62 | 33.38 | 33.52 | 35,548 | +0.47(+1.43%) |
May 07, 2020 | 33.18 | 33.34 | 33.02 | 33.05 | 44,998 | +0.15(+0.45%) |
May 06, 2020 | 33.39 | 33.47 | 32.90 | 32.90 | 30,054 | -0.25(-0.74%) |
May 05, 2020 | 33.33 | 33.60 | 33.10 | 33.14 | 192,266 | +0.09(+0.27%) |
May 04, 2020 | 32.60 | 33.10 | 32.49 | 33.06 | 35,339 | +0.15(+0.45%) |
May 01, 2020 | 33.38 | 33.38 | 32.82 | 32.91 | 53,577 | -0.94(-2.78%) |
Apr 30, 2020 | 34.62 | 34.62 | 33.73 | 33.85 | 72,661 | -1.11(-3.17%) |
Apr 29, 2020 | 34.91 | 35.22 | 34.51 | 34.96 | 90,963 | +0.66(+1.92%) |
Apr 28, 2020 | 34.10 | 34.69 | 34.03 | 34.30 | 44,905 | +0.48(+1.42%) |
Apr 27, 2020 | 33.00 | 33.94 | 32.91 | 33.82 | 53,953 | +0.95(+2.90%) |
Apr 24, 2020 | 32.73 | 33.09 | 32.45 | 32.87 | 59,994 | +0.25(+0.75%) |
Apr 23, 2020 | 32.68 | 33.12 | 32.59 | 32.62 | 98,526 | +0.14(+0.42%) |
Apr 22, 2020 | 32.44 | 32.73 | 32.11 | 32.49 | 57,189 | +0.64(+2.00%) |
Apr 21, 2020 | 32.01 | 32.22 | 31.67 | 31.85 | 74,534 | -0.86(-2.64%) |
Apr 20, 2020 | 33.09 | 33.25 | 32.55 | 32.71 | 72,106 | -0.82(-2.46%) |
Apr 17, 2020 | 33.17 | 33.65 | 33.09 | 33.54 | 87,191 | +1.08(+3.33%) |
Apr 16, 2020 | 32.51 | 32.56 | 31.95 | 32.46 | 42,591 | +0.06(+0.18%) |
Apr 15, 2020 | 32.77 | 32.82 | 32.28 | 32.40 | 53,079 | -1.10(-3.28%) |
Apr 14, 2020 | 33.12 | 33.70 | 32.98 | 33.50 | 129,432 | +0.90(+2.77%) |
Apr 13, 2020 | 33.36 | 33.36 | 32.20 | 32.59 | 80,873 | -0.89(-2.67%) |
Apr 09, 2020 | 32.99 | 33.63 | 32.99 | 33.49 | 141,889 | +0.99(+3.05%) |
Apr 08, 2020 | 31.42 | 32.68 | 31.23 | 32.50 | 50,715 | +1.23(+3.92%) |
Apr 07, 2020 | 32.19 | 32.44 | 31.21 | 31.27 | 150,119 | -0.09(-0.29%) |
Apr 06, 2020 | 30.38 | 31.49 | 30.38 | 31.36 | 83,280 | +2.10(+7.19%) |
Apr 03, 2020 | 29.88 | 30.11 | 28.94 | 29.26 | 87,802 | -0.58(-1.94%) |
Apr 02, 2020 | 28.67 | 29.95 | 28.67 | 29.84 | 87,955 | +1.04(+3.61%) |
Apr 01, 2020 | 29.55 | 29.63 | 28.57 | 28.79 | 81,527 | -1.96(-6.38%) |
Mar 31, 2020 | 31.17 | 31.17 | 30.58 | 30.76 | 56,167 | -0.53(-1.69%) |
Mar 30, 2020 | 30.59 | 31.40 | 30.48 | 31.29 | 73,055 | +0.88(+2.91%) |
Mar 27, 2020 | 30.04 | 31.20 | 29.65 | 30.40 | 147,287 | -0.61(-1.98%) |
Mar 26, 2020 | 29.44 | 31.16 | 29.43 | 31.02 | 67,694 | +1.92(+6.60%) |
Mar 25, 2020 | 28.80 | 30.09 | 28.21 | 29.10 | 88,533 | +0.43(+1.51%) |
Mar 24, 2020 | 27.48 | 28.74 | 27.38 | 28.67 | 437,302 | +2.43(+9.28%) |
Mar 23, 2020 | 27.69 | 27.69 | 25.71 | 26.23 | 188,962 | -1.49(-5.36%) |
Mar 20, 2020 | 29.90 | 29.90 | 27.53 | 27.72 | 111,984 | -1.90(-6.42%) |
Mar 19, 2020 | 29.24 | 30.21 | 28.44 | 29.62 | 133,896 | +0.05(+0.17%) |
Mar 18, 2020 | 29.48 | 30.45 | 28.22 | 29.57 | 150,292 | -1.92(-6.10%) |
Mar 17, 2020 | 29.59 | 31.51 | 29.14 | 31.49 | 137,452 | +2.56(+8.84%) |
Mar 16, 2020 | 29.25 | 30.86 | 28.93 | 28.93 | 199,304 | -3.64(-11.17%) |
Mar 13, 2020 | 31.76 | 32.69 | 30.00 | 32.57 | 204,284 | +2.48(+8.24%) |
Mar 12, 2020 | 31.30 | 32.21 | 28.63 | 30.09 | 471,966 | -3.35(-10.03%) |
Mar 11, 2020 | 34.38 | 34.47 | 33.01 | 33.44 | 308,222 | -1.84(-5.22%) |
Mar 10, 2020 | 35.11 | 35.29 | 33.73 | 35.29 | 143,231 | +1.20(+3.51%) |
Mar 09, 2020 | 33.72 | 34.77 | 32.80 | 34.09 | 203,694 | -2.15(-5.93%) |
Mar 06, 2020 | 35.44 | 36.38 | 35.30 | 36.24 | 112,800 | -0.25(-0.70%) |
Mar 05, 2020 | 36.79 | 37.07 | 36.14 | 36.49 | 192,916 | -1.17(-3.10%) |
Mar 04, 2020 | 36.42 | 37.71 | 36.39 | 37.66 | 91,083 | +1.71(+4.75%) |
Mar 03, 2020 | 36.48 | 37.27 | 35.77 | 35.95 | 284,381 | -0.53(-1.45%) |