Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.84 | 37.85 | 35.67 | 36.17 | 43,504 | -1.09(-2.92%) |
May 28, 2020 | 39.18 | 39.46 | 37.08 | 37.26 | 37,327 | -1.65(-4.24%) |
May 27, 2020 | 37.46 | 39.42 | 36.95 | 38.91 | 36,298 | +2.68(+7.38%) |
May 26, 2020 | 35.79 | 36.74 | 35.79 | 36.24 | 25,746 | +1.71(+4.96%) |
May 22, 2020 | 34.58 | 34.91 | 33.94 | 34.52 | 25,228 | +0.14(+0.42%) |
May 21, 2020 | 34.75 | 35.11 | 34.38 | 34.38 | 25,424 | -0.37(-1.05%) |
May 20, 2020 | 33.28 | 34.83 | 33.20 | 34.75 | 32,566 | +2.26(+6.94%) |
May 19, 2020 | 33.99 | 34.16 | 32.45 | 32.49 | 41,384 | -1.68(-4.91%) |
May 18, 2020 | 32.70 | 34.49 | 32.70 | 34.17 | 47,606 | +2.87(+9.18%) |
May 15, 2020 | 30.80 | 31.68 | 29.60 | 31.30 | 53,932 | +0.30(+0.98%) |
May 14, 2020 | 30.18 | 31.22 | 29.09 | 30.99 | 74,198 | -0.22(-0.71%) |
May 13, 2020 | 31.82 | 31.83 | 30.02 | 31.22 | 50,114 | -1.07(-3.31%) |
May 12, 2020 | 34.60 | 34.60 | 32.14 | 32.29 | 41,329 | -1.96(-5.73%) |
May 11, 2020 | 34.99 | 35.12 | 33.88 | 34.25 | 39,343 | -1.40(-3.93%) |
May 08, 2020 | 35.07 | 35.92 | 34.28 | 35.65 | 36,104 | +1.46(+4.28%) |
May 07, 2020 | 34.56 | 34.74 | 33.82 | 34.18 | 34,927 | +0.25(+0.74%) |
May 06, 2020 | 34.96 | 35.19 | 33.77 | 33.94 | 42,274 | -0.99(-2.83%) |
May 05, 2020 | 37.01 | 37.37 | 34.74 | 34.93 | 33,094 | -1.36(-3.76%) |
May 04, 2020 | 36.42 | 37.18 | 35.56 | 36.29 | 25,469 | -0.45(-1.21%) |
May 01, 2020 | 36.82 | 37.29 | 35.57 | 36.74 | 43,504 | -1.23(-3.24%) |
Apr 30, 2020 | 38.43 | 39.54 | 37.58 | 37.97 | 47,717 | -1.65(-4.16%) |
Apr 29, 2020 | 38.55 | 40.94 | 36.22 | 39.62 | 56,174 | +2.54(+6.86%) |
Apr 28, 2020 | 36.83 | 37.55 | 36.42 | 37.07 | 56,496 | +0.71(+1.96%) |
Apr 27, 2020 | 34.73 | 36.95 | 34.73 | 36.36 | 41,336 | +1.73(+5.00%) |
Apr 24, 2020 | 34.46 | 34.93 | 33.89 | 34.63 | 26,237 | +0.09(+0.26%) |
Apr 23, 2020 | 34.57 | 35.18 | 34.00 | 34.54 | 47,269 | +0.54(+1.57%) |
Apr 22, 2020 | 35.04 | 35.58 | 33.20 | 34.01 | 48,253 | +0.07(+0.21%) |
Apr 21, 2020 | 33.82 | 34.53 | 32.12 | 33.94 | 55,175 | +0.21(+0.63%) |
Apr 20, 2020 | 33.38 | 34.43 | 32.55 | 33.72 | 37,594 | -0.60(-1.74%) |
Apr 17, 2020 | 33.15 | 34.77 | 33.15 | 34.32 | 35,992 | +2.11(+6.56%) |
Apr 16, 2020 | 33.23 | 33.57 | 30.94 | 32.20 | 62,546 | -1.11(-3.35%) |
Apr 15, 2020 | 34.21 | 35.27 | 33.25 | 33.32 | 42,076 | -2.49(-6.95%) |
Apr 14, 2020 | 38.00 | 40.75 | 35.06 | 35.81 | 55,896 | -0.79(-2.17%) |
Apr 13, 2020 | 37.73 | 38.58 | 35.92 | 36.60 | 41,643 | -1.60(-4.18%) |
Apr 09, 2020 | 36.12 | 38.59 | 35.67 | 38.20 | 72,769 | +2.68(+7.53%) |
Apr 08, 2020 | 34.70 | 35.65 | 34.63 | 35.52 | 63,230 | +1.19(+3.45%) |
Apr 07, 2020 | 35.67 | 36.25 | 33.11 | 34.34 | 67,602 | -0.49(-1.41%) |
Apr 06, 2020 | 33.81 | 34.98 | 33.81 | 34.83 | 69,387 | +2.35(+7.22%) |
Apr 03, 2020 | 33.62 | 33.62 | 31.59 | 32.48 | 56,062 | -1.35(-3.98%) |
Apr 02, 2020 | 32.74 | 34.55 | 32.70 | 33.83 | 51,643 | +0.85(+2.57%) |
Apr 01, 2020 | 34.22 | 34.93 | 32.62 | 32.98 | 61,950 | -3.05(-8.47%) |
Mar 31, 2020 | 34.56 | 36.08 | 34.09 | 36.03 | 82,619 | +1.09(+3.11%) |
Mar 30, 2020 | 32.78 | 35.21 | 32.68 | 34.94 | 79,216 | +2.43(+7.46%) |
Mar 27, 2020 | 32.81 | 33.80 | 32.31 | 32.52 | 87,121 | -1.46(-4.30%) |
Mar 26, 2020 | 31.61 | 34.35 | 31.61 | 33.98 | 73,258 | +2.47(+7.83%) |
Mar 25, 2020 | 32.37 | 33.43 | 31.04 | 31.51 | 47,688 | -0.93(-2.86%) |
Mar 24, 2020 | 31.64 | 32.57 | 29.58 | 32.44 | 65,064 | +2.28(+7.56%) |
Mar 23, 2020 | 29.69 | 30.73 | 28.49 | 30.16 | 87,182 | +0.18(+0.59%) |
Mar 20, 2020 | 31.90 | 33.33 | 29.77 | 29.98 | 117,085 | -2.18(-6.79%) |
Mar 19, 2020 | 31.15 | 32.71 | 30.05 | 32.17 | 115,163 | +0.66(+2.10%) |
Mar 18, 2020 | 33.36 | 34.97 | 30.96 | 31.50 | 87,705 | -3.97(-11.19%) |
Mar 17, 2020 | 33.57 | 36.60 | 32.82 | 35.47 | 94,670 | +2.87(+8.81%) |
Mar 16, 2020 | 33.65 | 34.44 | 32.48 | 32.60 | 81,852 | -4.51(-12.15%) |
Mar 13, 2020 | 36.15 | 37.64 | 34.48 | 37.11 | 92,537 | +2.51(+7.26%) |
Mar 12, 2020 | 35.90 | 37.38 | 34.31 | 34.60 | 97,343 | -3.06(-8.12%) |
Mar 11, 2020 | 39.19 | 41.53 | 37.06 | 37.66 | 90,236 | -1.83(-4.63%) |
Mar 10, 2020 | 40.67 | 41.12 | 38.02 | 39.49 | 81,050 | +0.03(+0.07%) |
Mar 09, 2020 | 41.57 | 42.40 | 39.19 | 39.46 | 58,320 | -4.38(-10.00%) |
Mar 06, 2020 | 42.78 | 44.27 | 42.78 | 43.84 | 57,920 | -0.31(-0.70%) |
Mar 05, 2020 | 45.00 | 45.15 | 43.39 | 44.15 | 39,760 | -1.64(-3.59%) |
Mar 04, 2020 | 45.90 | 46.05 | 45.12 | 45.80 | 46,713 | +0.23(+0.50%) |
Mar 03, 2020 | 46.43 | 47.24 | 45.28 | 45.57 | 48,480 | -1.18(-2.53%) |