Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.18 | 35.18 | 34.27 | 34.84 | 6,100 | -0.29(-0.81%) |
May 28, 2020 | 34.99 | 35.49 | 34.75 | 35.12 | 6,814 | +0.50(+1.46%) |
May 27, 2020 | 34.06 | 34.93 | 33.88 | 34.62 | 12,768 | +0.85(+2.51%) |
May 26, 2020 | 33.52 | 34.10 | 33.52 | 33.77 | 9,785 | +0.77(+2.33%) |
May 22, 2020 | 33.27 | 33.52 | 32.82 | 33.00 | 2,944 | -0.03(-0.09%) |
May 21, 2020 | 32.80 | 33.25 | 32.41 | 33.03 | 8,416 | +0.32(+0.99%) |
May 20, 2020 | 32.51 | 32.90 | 32.51 | 32.71 | 4,365 | +0.36(+1.12%) |
May 19, 2020 | 31.67 | 32.97 | 31.67 | 32.35 | 6,978 | +0.28(+0.86%) |
May 18, 2020 | 32.04 | 33.28 | 31.85 | 32.07 | 22,424 | +0.11(+0.36%) |
May 15, 2020 | 31.98 | 33.03 | 31.78 | 31.96 | 11,464 | +0.11(+0.36%) |
May 14, 2020 | 30.90 | 32.21 | 30.90 | 31.84 | 9,549 | +0.61(+1.95%) |
May 13, 2020 | 31.58 | 32.04 | 31.01 | 31.23 | 12,443 | -0.64(-2.00%) |
May 12, 2020 | 32.42 | 32.82 | 31.57 | 31.87 | 13,967 | -0.54(-1.67%) |
May 11, 2020 | 32.75 | 32.79 | 32.34 | 32.41 | 16,496 | -0.90(-2.71%) |
May 08, 2020 | 32.74 | 33.52 | 32.59 | 33.32 | 18,826 | +0.59(+1.79%) |
May 07, 2020 | 32.73 | 32.79 | 31.93 | 32.73 | 12,827 | +0.30(+0.93%) |
May 06, 2020 | 32.02 | 33.08 | 31.64 | 32.43 | 11,271 | +0.55(+1.71%) |
May 05, 2020 | 31.88 | 33.58 | 31.59 | 31.88 | 40,199 | -0.50(-1.56%) |
May 04, 2020 | 32.18 | 32.86 | 31.55 | 32.39 | 21,287 | -0.36(-1.11%) |
May 01, 2020 | 33.06 | 33.06 | 31.28 | 32.75 | 4,671 | -0.10(-0.32%) |
Apr 30, 2020 | 32.76 | 33.37 | 32.19 | 32.85 | 4,813 | -0.20(-0.60%) |
Apr 29, 2020 | 32.02 | 33.87 | 31.98 | 33.05 | 18,253 | +2.31(+7.51%) |
Apr 28, 2020 | 30.15 | 31.16 | 29.97 | 30.74 | 10,507 | +0.58(+1.92%) |
Apr 27, 2020 | 30.30 | 31.76 | 29.90 | 30.16 | 6,748 | +0.24(+0.80%) |
Apr 24, 2020 | 29.95 | 30.15 | 28.85 | 29.92 | 12,316 | -0.16(-0.53%) |
Apr 23, 2020 | 30.88 | 30.95 | 30.04 | 30.08 | 7,069 | -0.15(-0.50%) |
Apr 22, 2020 | 30.14 | 30.95 | 30.14 | 30.23 | 10,408 | +0.40(+1.33%) |
Apr 21, 2020 | 29.86 | 30.36 | 29.84 | 29.84 | 11,712 | -0.68(-2.22%) |
Apr 20, 2020 | 30.65 | 31.20 | 30.37 | 30.52 | 3,787 | -1.19(-3.74%) |
Apr 17, 2020 | 31.08 | 32.02 | 30.90 | 31.70 | 16,457 | +0.93(+3.03%) |
Apr 16, 2020 | 30.04 | 30.77 | 29.54 | 30.77 | 4,100 | +0.63(+2.09%) |
Apr 15, 2020 | 29.43 | 30.42 | 29.20 | 30.14 | 11,084 | +0.17(+0.57%) |
Apr 14, 2020 | 30.76 | 30.91 | 29.76 | 29.97 | 12,051 | -0.30(-1.00%) |
Apr 13, 2020 | 30.32 | 30.61 | 29.43 | 30.27 | 10,771 | +0.32(+1.07%) |
Apr 09, 2020 | 28.78 | 29.99 | 28.77 | 29.95 | 26,543 | +1.22(+4.26%) |
Apr 08, 2020 | 28.60 | 29.38 | 28.49 | 28.73 | 14,316 | +0.66(+2.35%) |
Apr 07, 2020 | 29.96 | 30.14 | 28.07 | 28.07 | 22,774 | -0.08(-0.27%) |
Apr 06, 2020 | 29.67 | 29.67 | 28.13 | 28.14 | 18,100 | -0.47(-1.65%) |
Apr 03, 2020 | 29.50 | 29.50 | 28.58 | 28.61 | 13,908 | -0.94(-3.19%) |
Apr 02, 2020 | 30.47 | 31.04 | 29.30 | 29.55 | 8,584 | -0.83(-2.73%) |
Apr 01, 2020 | 31.55 | 31.55 | 30.38 | 30.38 | 5,503 | -1.64(-5.12%) |
Mar 31, 2020 | 31.05 | 32.94 | 31.05 | 32.02 | 11,396 | +0.16(+0.50%) |
Mar 30, 2020 | 31.18 | 32.35 | 31.00 | 31.86 | 19,916 | -0.26(-0.82%) |
Mar 27, 2020 | 32.37 | 32.92 | 31.49 | 32.13 | 8,600 | -1.65(-4.88%) |
Mar 26, 2020 | 33.17 | 35.37 | 32.02 | 33.77 | 18,984 | +1.86(+5.81%) |
Mar 25, 2020 | 31.46 | 31.92 | 29.21 | 31.92 | 18,916 | +1.75(+5.79%) |
Mar 24, 2020 | 28.21 | 30.23 | 27.93 | 30.17 | 21,796 | +2.91(+10.66%) |
Mar 23, 2020 | 27.08 | 28.61 | 26.84 | 27.27 | 29,094 | -0.64(-2.30%) |
Mar 20, 2020 | 30.36 | 30.89 | 27.91 | 27.91 | 20,810 | +0.90(+3.35%) |
Mar 19, 2020 | 27.69 | 28.14 | 26.41 | 27.00 | 99,918 | -0.94(-3.37%) |
Mar 18, 2020 | 28.30 | 28.79 | 26.85 | 27.94 | 8,451 | -1.54(-5.24%) |
Mar 17, 2020 | 28.62 | 31.05 | 28.46 | 29.49 | 16,611 | +2.19(+8.04%) |
Mar 16, 2020 | 31.64 | 31.64 | 27.08 | 27.29 | 17,596 | -5.28(-16.22%) |
Mar 13, 2020 | 32.42 | 32.92 | 31.69 | 32.58 | 8,706 | +0.48(+1.50%) |
Mar 12, 2020 | 33.44 | 33.44 | 29.84 | 32.10 | 13,161 | -2.28(-6.63%) |
Mar 11, 2020 | 38.78 | 40.08 | 33.21 | 34.38 | 22,253 | -1.30(-3.64%) |
Mar 10, 2020 | 35.60 | 36.40 | 35.26 | 35.68 | 7,879 | +0.13(+0.37%) |
Mar 09, 2020 | 37.67 | 37.67 | 35.32 | 35.55 | 18,212 | -3.06(-7.93%) |
Mar 06, 2020 | 39.17 | 39.37 | 38.08 | 38.61 | 44,275 | -1.22(-3.07%) |
Mar 05, 2020 | 40.32 | 41.17 | 39.83 | 39.83 | 14,943 | -1.21(-2.96%) |
Mar 04, 2020 | 41.52 | 42.09 | 40.79 | 41.05 | 2,923 | -0.53(-1.27%) |
Mar 03, 2020 | 40.96 | 41.57 | 40.80 | 41.57 | 7,227 | +0.20(+0.48%) |