Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.20 | 35.39 | 33.67 | 35.36 | 464,215 | +1.06(+3.10%) |
May 28, 2020 | 34.73 | 35.05 | 34.21 | 34.30 | 197,206 | -0.29(-0.84%) |
May 27, 2020 | 34.64 | 34.64 | 33.80 | 34.59 | 207,565 | +0.42(+1.23%) |
May 26, 2020 | 34.08 | 34.83 | 34.08 | 34.17 | 168,923 | +0.67(+2.00%) |
May 22, 2020 | 33.59 | 33.68 | 32.75 | 33.50 | 166,856 | +0.07(+0.20%) |
May 21, 2020 | 34.02 | 34.27 | 33.36 | 33.43 | 232,724 | -0.40(-1.19%) |
May 20, 2020 | 34.20 | 34.41 | 33.57 | 33.83 | 173,868 | -0.10(-0.30%) |
May 19, 2020 | 34.31 | 34.84 | 33.94 | 33.94 | 196,179 | -0.75(-2.15%) |
May 18, 2020 | 35.15 | 35.74 | 34.50 | 34.68 | 242,428 | +0.50(+1.47%) |
May 15, 2020 | 33.41 | 34.69 | 33.25 | 34.18 | 656,379 | +0.62(+1.86%) |
May 14, 2020 | 32.80 | 33.57 | 32.17 | 33.55 | 198,572 | +0.29(+0.87%) |
May 13, 2020 | 34.58 | 34.80 | 32.88 | 33.26 | 394,211 | -1.28(-3.70%) |
May 12, 2020 | 34.37 | 35.18 | 34.23 | 34.54 | 249,386 | +0.27(+0.79%) |
May 11, 2020 | 34.50 | 34.95 | 33.49 | 34.27 | 249,679 | -0.47(-1.34%) |
May 08, 2020 | 34.75 | 35.20 | 34.41 | 34.74 | 172,003 | +0.54(+1.58%) |
May 07, 2020 | 35.18 | 35.56 | 34.08 | 34.20 | 192,174 | -0.58(-1.66%) |
May 06, 2020 | 34.23 | 35.06 | 34.20 | 34.77 | 188,228 | +0.93(+2.76%) |
May 05, 2020 | 32.75 | 34.49 | 32.75 | 33.84 | 218,252 | +0.73(+2.20%) |
May 04, 2020 | 33.55 | 34.26 | 32.90 | 33.11 | 234,941 | -0.81(-2.39%) |
May 01, 2020 | 34.52 | 34.65 | 33.67 | 33.93 | 259,935 | -1.51(-4.26%) |
Apr 30, 2020 | 35.25 | 35.82 | 34.54 | 35.44 | 360,091 | -0.32(-0.89%) |
Apr 29, 2020 | 36.55 | 36.55 | 34.43 | 35.75 | 262,520 | -0.06(-0.16%) |
Apr 28, 2020 | 36.65 | 37.17 | 34.04 | 35.81 | 421,422 | -0.47(-1.29%) |
Apr 27, 2020 | 35.32 | 36.95 | 35.28 | 36.28 | 420,616 | +1.15(+3.27%) |
Apr 24, 2020 | 34.58 | 35.25 | 34.19 | 35.13 | 215,218 | +0.68(+1.98%) |
Apr 23, 2020 | 34.33 | 34.98 | 33.88 | 34.45 | 308,043 | +0.34(+1.01%) |
Apr 22, 2020 | 33.34 | 34.19 | 33.04 | 34.10 | 242,141 | +1.40(+4.28%) |
Apr 21, 2020 | 31.79 | 33.08 | 31.50 | 32.70 | 168,646 | +0.56(+1.74%) |
Apr 20, 2020 | 33.23 | 33.80 | 31.80 | 32.14 | 359,529 | -1.32(-3.96%) |
Apr 17, 2020 | 32.39 | 33.47 | 32.30 | 33.47 | 300,898 | +1.70(+5.34%) |
Apr 16, 2020 | 32.31 | 32.70 | 31.63 | 31.77 | 276,433 | -0.40(-1.25%) |
Apr 15, 2020 | 32.11 | 33.12 | 31.56 | 32.17 | 247,075 | -0.81(-2.46%) |
Apr 14, 2020 | 32.79 | 33.38 | 32.63 | 32.98 | 213,143 | +0.89(+2.76%) |
Apr 13, 2020 | 32.15 | 32.54 | 31.70 | 32.10 | 277,797 | -0.40(-1.23%) |
Apr 09, 2020 | 32.60 | 33.48 | 32.03 | 32.50 | 228,944 | +0.47(+1.46%) |
Apr 08, 2020 | 30.96 | 33.13 | 30.78 | 32.03 | 258,966 | +1.45(+4.76%) |
Apr 07, 2020 | 31.62 | 32.17 | 30.28 | 30.58 | 310,212 | -0.31(-1.00%) |
Apr 06, 2020 | 31.27 | 31.32 | 30.38 | 30.89 | 383,583 | +0.98(+3.27%) |
Apr 03, 2020 | 29.47 | 30.47 | 28.58 | 29.91 | 195,702 | +0.11(+0.38%) |
Apr 02, 2020 | 27.56 | 29.97 | 27.15 | 29.79 | 244,512 | +2.20(+7.98%) |
Apr 01, 2020 | 29.26 | 30.76 | 27.39 | 27.59 | 232,249 | -2.40(-7.99%) |
Mar 31, 2020 | 29.84 | 30.80 | 29.17 | 29.99 | 304,050 | +0.11(+0.37%) |
Mar 30, 2020 | 30.01 | 30.40 | 29.58 | 29.88 | 225,243 | +0.10(+0.34%) |
Mar 27, 2020 | 30.90 | 31.31 | 29.67 | 29.78 | 225,405 | -1.83(-5.78%) |
Mar 26, 2020 | 28.50 | 31.63 | 28.32 | 31.60 | 445,949 | +3.18(+11.19%) |
Mar 25, 2020 | 30.99 | 31.10 | 28.18 | 28.42 | 413,981 | -2.65(-8.52%) |
Mar 24, 2020 | 35.88 | 36.68 | 30.77 | 31.07 | 428,068 | -3.88(-11.10%) |
Mar 23, 2020 | 34.24 | 35.72 | 33.65 | 34.95 | 471,385 | +0.91(+2.68%) |
Mar 20, 2020 | 33.24 | 34.32 | 32.75 | 34.04 | 683,938 | +1.40(+4.29%) |
Mar 19, 2020 | 32.37 | 34.06 | 31.67 | 32.64 | 347,763 | +0.20(+0.60%) |
Mar 18, 2020 | 29.38 | 33.24 | 29.29 | 32.44 | 547,797 | +2.35(+7.81%) |
Mar 17, 2020 | 27.99 | 30.83 | 27.10 | 30.09 | 571,235 | +2.35(+8.47%) |
Mar 16, 2020 | 29.01 | 29.01 | 26.82 | 27.74 | 416,104 | -3.78(-11.98%) |
Mar 13, 2020 | 29.37 | 31.52 | 29.33 | 31.52 | 527,269 | +3.56(+12.74%) |
Mar 12, 2020 | 28.87 | 29.91 | 27.29 | 27.96 | 495,157 | -2.45(-8.06%) |
Mar 11, 2020 | 31.48 | 31.48 | 29.76 | 30.41 | 352,917 | -1.51(-4.73%) |
Mar 10, 2020 | 33.82 | 33.82 | 31.44 | 31.92 | 399,216 | -1.07(-3.25%) |
Mar 09, 2020 | 33.69 | 34.79 | 32.87 | 32.99 | 281,454 | -2.44(-6.89%) |
Mar 06, 2020 | 34.79 | 35.60 | 34.20 | 35.44 | 242,992 | -0.18(-0.50%) |
Mar 05, 2020 | 34.08 | 35.83 | 33.81 | 35.61 | 271,477 | +0.80(+2.30%) |
Mar 04, 2020 | 35.39 | 35.48 | 34.31 | 34.81 | 359,722 | -0.15(-0.43%) |
Mar 03, 2020 | 36.11 | 36.65 | 34.45 | 34.96 | 305,175 | -1.08(-2.99%) |