Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.20 | 37.60 | 37.11 | 37.58 | 24,150 | +0.40(+1.07%) |
May 28, 2020 | 37.33 | 37.70 | 37.17 | 37.18 | 74,658 | -0.12(-0.33%) |
May 27, 2020 | 37.20 | 37.32 | 36.91 | 37.31 | 126,840 | +0.36(+0.98%) |
May 26, 2020 | 37.30 | 37.36 | 36.94 | 36.95 | 25,744 | +0.78(+2.15%) |
May 22, 2020 | 36.14 | 36.21 | 35.90 | 36.17 | 16,353 | -0.39(-1.07%) |
May 21, 2020 | 36.74 | 36.87 | 36.42 | 36.56 | 55,558 | -0.09(-0.24%) |
May 20, 2020 | 36.43 | 36.78 | 36.43 | 36.65 | 21,794 | +0.69(+1.93%) |
May 19, 2020 | 36.13 | 36.28 | 35.95 | 35.95 | 20,556 | -0.18(-0.49%) |
May 18, 2020 | 35.72 | 36.18 | 35.72 | 36.13 | 7,580 | +1.12(+3.19%) |
May 15, 2020 | 34.99 | 35.16 | 34.89 | 35.01 | 4,223 | -0.59(-1.66%) |
May 14, 2020 | 34.85 | 35.61 | 34.76 | 35.61 | 44,457 | +0.21(+0.58%) |
May 13, 2020 | 35.96 | 35.96 | 35.17 | 35.40 | 10,585 | -0.23(-0.64%) |
May 12, 2020 | 35.96 | 36.25 | 35.61 | 35.63 | 25,181 | -0.04(-0.12%) |
May 11, 2020 | 35.75 | 35.86 | 35.67 | 35.67 | 13,386 | -0.28(-0.78%) |
May 08, 2020 | 35.79 | 36.09 | 35.79 | 35.95 | 10,288 | +0.55(+1.55%) |
May 07, 2020 | 35.37 | 35.53 | 35.34 | 35.40 | 6,048 | +0.22(+0.63%) |
May 06, 2020 | 35.44 | 35.44 | 35.12 | 35.18 | 33,077 | -0.30(-0.86%) |
May 05, 2020 | 35.89 | 35.89 | 35.49 | 35.49 | 11,116 | +0.04(+0.10%) |
May 04, 2020 | 35.11 | 35.50 | 35.11 | 35.45 | 4,289 | +0.45(+1.29%) |
May 01, 2020 | 35.28 | 35.28 | 34.85 | 35.00 | 6,064 | -1.10(-3.05%) |
Apr 30, 2020 | 36.63 | 36.63 | 35.96 | 36.10 | 9,421 | -0.65(-1.76%) |
Apr 29, 2020 | 36.25 | 36.75 | 36.25 | 36.75 | 23,527 | +1.14(+3.21%) |
Apr 28, 2020 | 35.82 | 35.82 | 35.60 | 35.60 | 7,234 | +0.19(+0.54%) |
Apr 27, 2020 | 35.02 | 35.41 | 35.01 | 35.41 | 13,955 | +0.87(+2.51%) |
Apr 24, 2020 | 34.46 | 34.60 | 34.28 | 34.54 | 15,161 | -0.29(-0.84%) |
Apr 23, 2020 | 35.25 | 35.37 | 34.77 | 34.83 | 5,287 | +0.01(+0.03%) |
Apr 22, 2020 | 34.89 | 34.92 | 34.81 | 34.82 | 12,425 | +0.88(+2.59%) |
Apr 21, 2020 | 34.04 | 34.06 | 33.83 | 33.94 | 2,443 | -0.93(-2.65%) |
Apr 20, 2020 | 35.25 | 35.28 | 34.85 | 34.87 | 17,114 | -0.61(-1.71%) |
Apr 17, 2020 | 35.61 | 35.61 | 35.30 | 35.48 | 12,129 | +0.91(+2.62%) |
Apr 16, 2020 | 35.01 | 35.01 | 34.50 | 34.57 | 8,256 | +0.05(+0.16%) |
Apr 15, 2020 | 34.61 | 34.61 | 34.36 | 34.51 | 4,118 | -1.03(-2.91%) |
Apr 14, 2020 | 35.49 | 35.82 | 35.40 | 35.55 | 26,377 | +0.72(+2.06%) |
Apr 13, 2020 | 34.86 | 34.86 | 34.46 | 34.83 | 17,115 | -0.06(-0.16%) |
Apr 09, 2020 | 35.16 | 35.61 | 34.89 | 34.89 | 68,552 | +0.11(+0.33%) |
Apr 08, 2020 | 34.35 | 34.88 | 34.26 | 34.77 | 10,927 | +0.55(+1.61%) |
Apr 07, 2020 | 35.19 | 35.19 | 34.20 | 34.22 | 15,142 | +0.38(+1.11%) |
Apr 06, 2020 | 33.25 | 33.91 | 33.25 | 33.85 | 4,863 | +1.88(+5.87%) |
Apr 03, 2020 | 32.72 | 32.72 | 31.75 | 31.97 | 37,687 | -0.71(-2.17%) |
Apr 02, 2020 | 32.15 | 32.72 | 32.13 | 32.68 | 31,188 | +1.28(+4.07%) |
Apr 01, 2020 | 31.69 | 31.73 | 31.35 | 31.40 | 5,978 | -1.36(-4.14%) |
Mar 31, 2020 | 33.15 | 33.15 | 32.75 | 32.75 | 4,719 | +0.32(+0.98%) |
Mar 30, 2020 | 32.14 | 32.50 | 32.14 | 32.43 | 6,208 | +0.33(+1.03%) |
Mar 27, 2020 | 32.09 | 32.69 | 32.09 | 32.10 | 16,677 | -1.87(-5.50%) |
Mar 26, 2020 | 33.29 | 34.01 | 33.29 | 33.97 | 9,368 | +0.91(+2.74%) |
Mar 25, 2020 | 32.12 | 33.18 | 32.12 | 33.07 | 9,705 | +1.87(+6.01%) |
Mar 24, 2020 | 31.00 | 31.29 | 31.00 | 31.19 | 4,152 | +2.11(+7.26%) |
Mar 23, 2020 | 30.12 | 30.12 | 28.78 | 29.08 | 28,691 | -1.07(-3.55%) |
Mar 20, 2020 | 31.30 | 31.30 | 30.09 | 30.15 | 33,464 | +0.48(+1.63%) |
Mar 19, 2020 | 29.13 | 29.88 | 29.13 | 29.67 | 6,908 | +0.11(+0.36%) |
Mar 18, 2020 | 29.93 | 30.66 | 29.09 | 29.56 | 11,679 | -3.13(-9.57%) |
Mar 17, 2020 | 31.81 | 32.71 | 31.39 | 32.69 | 7,940 | +1.69(+5.46%) |
Mar 16, 2020 | 31.64 | 32.75 | 30.60 | 30.99 | 20,386 | -4.75(-13.29%) |
Mar 13, 2020 | 35.95 | 35.95 | 34.16 | 35.74 | 6,281 | +2.65(+8.00%) |
Mar 12, 2020 | 34.08 | 34.08 | 32.42 | 33.10 | 28,612 | -4.13(-11.10%) |
Mar 11, 2020 | 37.87 | 37.99 | 36.84 | 37.23 | 23,860 | -1.87(-4.79%) |
Mar 10, 2020 | 38.76 | 39.10 | 38.04 | 39.10 | 8,190 | +1.94(+5.21%) |
Mar 09, 2020 | 37.13 | 39.19 | 37.13 | 37.17 | 18,146 | -3.47(-8.53%) |
Mar 06, 2020 | 40.25 | 40.74 | 40.25 | 40.63 | 37,362 | -0.69(-1.68%) |
Mar 05, 2020 | 41.97 | 41.97 | 41.18 | 41.33 | 3,568 | -1.20(-2.82%) |
Mar 04, 2020 | 42.25 | 42.53 | 42.25 | 42.53 | 308 | +0.71(+1.70%) |
Mar 03, 2020 | 42.08 | 42.67 | 41.76 | 41.82 | 7,411 | -0.18(-0.44%) |