Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.88 | 34.23 | 32.14 | 33.53 | 165,100 | -0.65(-1.90%) |
May 28, 2020 | 35.14 | 35.78 | 34.06 | 34.18 | 199,485 | -0.79(-2.26%) |
May 27, 2020 | 34.18 | 35.25 | 33.19 | 34.97 | 152,357 | +1.38(+4.11%) |
May 26, 2020 | 34.21 | 34.48 | 33.41 | 33.59 | 222,462 | +0.22(+0.66%) |
May 22, 2020 | 32.71 | 33.49 | 32.34 | 33.37 | 100,600 | +0.73(+2.24%) |
May 21, 2020 | 33.29 | 33.46 | 32.56 | 32.64 | 122,564 | -0.55(-1.66%) |
May 20, 2020 | 33.02 | 33.70 | 32.88 | 33.19 | 173,863 | +0.59(+1.81%) |
May 19, 2020 | 33.39 | 34.01 | 32.15 | 32.60 | 166,289 | -0.98(-2.92%) |
May 18, 2020 | 31.20 | 33.68 | 31.10 | 33.58 | 252,506 | +3.38(+11.19%) |
May 15, 2020 | 29.06 | 30.61 | 28.57 | 30.20 | 191,900 | +0.99(+3.39%) |
May 14, 2020 | 28.13 | 29.44 | 27.54 | 29.21 | 187,474 | +0.26(+0.90%) |
May 13, 2020 | 29.79 | 29.94 | 28.38 | 28.95 | 155,530 | -0.82(-2.75%) |
May 12, 2020 | 31.20 | 31.68 | 29.66 | 29.77 | 268,352 | -1.50(-4.80%) |
May 11, 2020 | 30.30 | 32.24 | 29.75 | 31.27 | 193,347 | +0.73(+2.39%) |
May 08, 2020 | 31.01 | 33.50 | 29.47 | 30.54 | 425,000 | -4.01(-11.61%) |
May 07, 2020 | 34.53 | 35.25 | 33.06 | 34.55 | 205,015 | +0.66(+1.95%) |
May 06, 2020 | 33.96 | 34.52 | 33.26 | 33.89 | 134,445 | -0.18(-0.53%) |
May 05, 2020 | 33.55 | 37.40 | 33.35 | 34.07 | 262,771 | +1.12(+3.40%) |
May 04, 2020 | 32.09 | 33.50 | 31.83 | 32.95 | 165,305 | +0.64(+1.98%) |
May 01, 2020 | 32.52 | 34.18 | 31.24 | 32.31 | 143,400 | -0.92(-2.77%) |
Apr 30, 2020 | 34.94 | 34.94 | 32.35 | 33.23 | 129,770 | -2.61(-7.28%) |
Apr 29, 2020 | 34.21 | 36.03 | 33.38 | 35.84 | 154,324 | +2.63(+7.92%) |
Apr 28, 2020 | 35.60 | 35.60 | 33.21 | 33.21 | 94,522 | -1.64(-4.71%) |
Apr 27, 2020 | 33.73 | 35.68 | 33.73 | 34.85 | 104,229 | +1.45(+4.34%) |
Apr 24, 2020 | 32.81 | 33.75 | 31.84 | 33.40 | 132,000 | +0.60(+1.83%) |
Apr 23, 2020 | 31.63 | 33.27 | 31.40 | 32.80 | 179,435 | +1.43(+4.56%) |
Apr 22, 2020 | 33.28 | 33.88 | 31.30 | 31.37 | 89,572 | -1.42(-4.33%) |
Apr 21, 2020 | 32.14 | 33.46 | 30.59 | 32.79 | 138,281 | +0.08(+0.24%) |
Apr 20, 2020 | 31.60 | 33.62 | 31.57 | 32.71 | 176,497 | +0.27(+0.83%) |
Apr 17, 2020 | 31.17 | 32.46 | 30.74 | 32.44 | 117,700 | +2.03(+6.68%) |
Apr 16, 2020 | 30.04 | 30.63 | 29.45 | 30.41 | 157,841 | +0.85(+2.88%) |
Apr 15, 2020 | 30.57 | 30.57 | 29.42 | 29.56 | 200,063 | -1.72(-5.50%) |
Apr 14, 2020 | 30.32 | 31.47 | 29.27 | 31.28 | 160,091 | +1.20(+3.99%) |
Apr 13, 2020 | 33.00 | 33.02 | 29.67 | 30.08 | 102,958 | -2.75(-8.38%) |
Apr 09, 2020 | 31.77 | 33.29 | 30.90 | 32.83 | 155,300 | +1.92(+6.21%) |
Apr 08, 2020 | 28.61 | 30.91 | 28.19 | 30.91 | 120,801 | +2.80(+9.96%) |
Apr 07, 2020 | 30.00 | 30.54 | 27.85 | 28.11 | 173,768 | -0.98(-3.37%) |
Apr 06, 2020 | 28.91 | 29.88 | 28.10 | 29.09 | 149,466 | +1.26(+4.53%) |
Apr 03, 2020 | 29.56 | 30.96 | 27.55 | 27.83 | 100,700 | -1.85(-6.23%) |
Apr 02, 2020 | 28.37 | 29.76 | 27.98 | 29.68 | 180,673 | +1.21(+4.25%) |
Apr 01, 2020 | 28.56 | 30.04 | 27.38 | 28.47 | 168,320 | -0.44(-1.52%) |
Mar 31, 2020 | 28.20 | 29.57 | 28.04 | 28.91 | 157,309 | +0.38(+1.33%) |
Mar 30, 2020 | 28.87 | 28.98 | 27.48 | 28.53 | 117,756 | -0.76(-2.59%) |
Mar 27, 2020 | 28.75 | 30.08 | 27.67 | 29.29 | 219,600 | +0.15(+0.51%) |
Mar 26, 2020 | 29.13 | 30.91 | 28.38 | 29.14 | 187,466 | +0.15(+0.52%) |
Mar 25, 2020 | 27.54 | 29.77 | 26.43 | 28.99 | 201,449 | +1.34(+4.85%) |
Mar 24, 2020 | 26.30 | 27.73 | 25.83 | 27.65 | 163,608 | +2.26(+8.90%) |
Mar 23, 2020 | 25.08 | 27.34 | 24.54 | 25.39 | 238,011 | -0.35(-1.36%) |
Mar 20, 2020 | 25.69 | 27.29 | 24.57 | 25.74 | 313,400 | +0.28(+1.10%) |
Mar 19, 2020 | 22.42 | 26.28 | 22.01 | 25.46 | 308,971 | +3.08(+13.76%) |
Mar 18, 2020 | 24.26 | 25.68 | 22.26 | 22.38 | 242,437 | -2.85(-11.30%) |
Mar 17, 2020 | 27.32 | 28.63 | 23.88 | 25.23 | 357,720 | -1.54(-5.75%) |
Mar 16, 2020 | 28.51 | 30.99 | 26.55 | 26.77 | 348,069 | -5.17(-16.19%) |
Mar 13, 2020 | 31.23 | 32.00 | 27.55 | 31.94 | 281,400 | +1.67(+5.52%) |
Mar 12, 2020 | 34.84 | 34.84 | 29.78 | 30.27 | 258,314 | -6.12(-16.82%) |
Mar 11, 2020 | 37.14 | 37.29 | 36.08 | 36.39 | 211,197 | -1.37(-3.63%) |
Mar 10, 2020 | 38.38 | 38.38 | 34.66 | 37.76 | 213,843 | +0.23(+0.61%) |
Mar 09, 2020 | 39.93 | 40.09 | 37.48 | 37.53 | 263,258 | -3.88(-9.37%) |
Mar 06, 2020 | 42.25 | 43.56 | 40.63 | 41.41 | 192,300 | -1.50(-3.50%) |
Mar 05, 2020 | 42.51 | 43.59 | 42.41 | 42.91 | 263,277 | -0.15(-0.35%) |
Mar 04, 2020 | 42.41 | 43.51 | 42.41 | 43.06 | 204,733 | +0.91(+2.16%) |
Mar 03, 2020 | 42.29 | 42.80 | 41.42 | 42.15 | 301,781 | -0.41(-0.96%) |