Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.38 | 35.52 | 35.19 | 35.52 | 4,874 | +0.22(+0.63%) |
May 28, 2020 | 35.41 | 35.71 | 35.19 | 35.30 | 12,268 | +0.10(+0.27%) |
May 27, 2020 | 35.42 | 35.42 | 35.00 | 35.20 | 14,308 | +0.52(+1.50%) |
May 26, 2020 | 34.44 | 34.99 | 34.18 | 34.68 | 12,221 | +1.34(+4.03%) |
May 22, 2020 | 33.15 | 33.38 | 33.06 | 33.34 | 2,903 | +0.04(+0.11%) |
May 21, 2020 | 33.78 | 33.78 | 33.23 | 33.30 | 5,245 | -0.37(-1.09%) |
May 20, 2020 | 33.37 | 33.69 | 33.29 | 33.67 | 9,374 | +0.84(+2.56%) |
May 19, 2020 | 33.03 | 33.23 | 32.83 | 32.83 | 4,259 | -0.32(-0.96%) |
May 18, 2020 | 32.58 | 33.22 | 32.05 | 33.15 | 16,379 | +1.97(+6.31%) |
May 15, 2020 | 31.34 | 31.48 | 30.99 | 31.18 | 16,282 | -0.17(-0.55%) |
May 14, 2020 | 31.02 | 31.36 | 30.90 | 31.36 | 4,277 | -0.16(-0.49%) |
May 13, 2020 | 31.99 | 31.99 | 31.18 | 31.51 | 10,073 | -0.17(-0.54%) |
May 12, 2020 | 32.44 | 32.44 | 31.68 | 31.68 | 2,335 | -0.79(-2.43%) |
May 11, 2020 | 32.35 | 32.52 | 32.16 | 32.48 | 3,434 | -0.47(-1.43%) |
May 08, 2020 | 32.63 | 33.01 | 32.63 | 32.95 | 7,674 | +0.80(+2.49%) |
May 07, 2020 | 32.09 | 32.16 | 32.09 | 32.15 | 6,815 | +0.82(+2.62%) |
May 06, 2020 | 31.77 | 31.77 | 31.33 | 31.33 | 4,060 | -0.62(-1.94%) |
May 05, 2020 | 32.41 | 32.62 | 31.84 | 31.95 | 15,999 | -0.66(-2.04%) |
May 04, 2020 | 32.42 | 32.61 | 32.19 | 32.61 | 16,364 | -0.14(-0.43%) |
May 01, 2020 | 33.22 | 33.27 | 32.71 | 32.75 | 6,118 | -0.67(-2.01%) |
Apr 30, 2020 | 33.17 | 33.61 | 33.17 | 33.42 | 14,406 | -0.37(-1.08%) |
Apr 29, 2020 | 33.84 | 33.86 | 33.65 | 33.79 | 5,054 | +1.13(+3.46%) |
Apr 28, 2020 | 32.76 | 33.22 | 32.62 | 32.66 | 10,602 | +0.53(+1.65%) |
Apr 27, 2020 | 31.84 | 32.14 | 31.84 | 32.13 | 6,100 | +0.48(+1.51%) |
Apr 24, 2020 | 31.40 | 31.68 | 31.37 | 31.65 | 7,570 | +0.71(+2.29%) |
Apr 23, 2020 | 31.15 | 31.41 | 30.72 | 30.94 | 10,125 | -0.06(-0.19%) |
Apr 22, 2020 | 31.22 | 31.22 | 30.87 | 31.00 | 2,334 | +0.64(+2.09%) |
Apr 21, 2020 | 30.71 | 30.75 | 30.28 | 30.36 | 5,038 | -0.50(-1.62%) |
Apr 20, 2020 | 31.06 | 31.39 | 30.79 | 30.87 | 6,481 | -0.78(-2.47%) |
Apr 17, 2020 | 31.58 | 31.83 | 31.28 | 31.65 | 26,756 | +1.24(+4.08%) |
Apr 16, 2020 | 30.61 | 30.68 | 30.04 | 30.41 | 14,529 | +0.73(+2.45%) |
Apr 15, 2020 | 30.42 | 30.42 | 29.57 | 29.68 | 42,477 | -1.79(-5.69%) |
Apr 14, 2020 | 31.43 | 31.61 | 31.41 | 31.47 | 2,813 | -0.01(-0.04%) |
Apr 13, 2020 | 32.26 | 32.26 | 30.86 | 31.48 | 9,721 | -0.69(-2.16%) |
Apr 09, 2020 | 31.95 | 32.61 | 31.59 | 32.18 | 13,585 | +1.62(+5.30%) |
Apr 08, 2020 | 30.25 | 30.62 | 30.18 | 30.56 | 4,114 | +0.56(+1.87%) |
Apr 07, 2020 | 31.00 | 31.00 | 29.96 | 30.00 | 4,032 | +0.21(+0.71%) |
Apr 06, 2020 | 29.07 | 30.00 | 29.06 | 29.79 | 12,551 | +1.77(+6.33%) |
Apr 03, 2020 | 28.25 | 28.25 | 27.62 | 28.01 | 6,429 | -0.77(-2.68%) |
Apr 02, 2020 | 28.98 | 29.61 | 28.49 | 28.78 | 14,787 | -0.65(-2.20%) |
Apr 01, 2020 | 29.33 | 29.86 | 29.33 | 29.43 | 98,521 | -0.88(-2.90%) |
Mar 31, 2020 | 29.79 | 30.66 | 29.79 | 30.31 | 15,878 | +0.56(+1.88%) |
Mar 30, 2020 | 29.12 | 29.88 | 29.12 | 29.75 | 12,939 | -0.32(-1.06%) |
Mar 27, 2020 | 29.36 | 30.13 | 29.28 | 30.06 | 20,119 | -1.07(-3.44%) |
Mar 26, 2020 | 29.88 | 31.32 | 29.86 | 31.14 | 80,739 | +1.93(+6.61%) |
Mar 25, 2020 | 27.99 | 29.44 | 27.97 | 29.21 | 5,209 | +1.97(+7.22%) |
Mar 24, 2020 | 26.56 | 27.81 | 26.56 | 27.24 | 14,501 | +1.83(+7.21%) |
Mar 23, 2020 | 25.69 | 26.14 | 25.07 | 25.41 | 16,834 | -0.31(-1.20%) |
Mar 20, 2020 | 26.20 | 26.90 | 25.72 | 25.72 | 37,542 | +0.34(+1.33%) |
Mar 19, 2020 | 24.97 | 25.84 | 24.62 | 25.38 | 11,966 | +0.43(+1.74%) |
Mar 18, 2020 | 25.80 | 25.80 | 24.47 | 24.94 | 8,268 | -3.20(-11.37%) |
Mar 17, 2020 | 27.98 | 28.73 | 27.60 | 28.15 | 28,208 | -0.06(-0.21%) |
Mar 16, 2020 | 28.48 | 29.17 | 26.99 | 28.20 | 33,161 | -4.38(-13.44%) |
Mar 13, 2020 | 33.41 | 33.41 | 31.00 | 32.58 | 13,585 | +1.16(+3.69%) |
Mar 12, 2020 | 32.40 | 32.79 | 30.77 | 31.42 | 12,490 | -3.39(-9.74%) |
Mar 11, 2020 | 35.81 | 36.09 | 34.55 | 34.81 | 11,582 | -2.33(-6.27%) |
Mar 10, 2020 | 37.25 | 37.25 | 36.17 | 37.14 | 10,048 | +1.01(+2.80%) |
Mar 09, 2020 | 37.19 | 37.51 | 36.10 | 36.13 | 27,147 | -2.96(-7.58%) |
Mar 06, 2020 | 38.92 | 39.41 | 38.70 | 39.09 | 15,037 | -0.70(-1.77%) |
Mar 05, 2020 | 39.85 | 39.85 | 39.57 | 39.79 | 2,489 | -1.16(-2.83%) |
Mar 04, 2020 | 40.49 | 40.95 | 40.18 | 40.95 | 9,313 | +0.96(+2.39%) |
Mar 03, 2020 | 40.58 | 40.85 | 39.98 | 40.00 | 20,228 | -0.03(-0.08%) |