Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.81 | 34.66 | 32.81 | 34.59 | 378,589 | +0.31(+0.92%) |
May 28, 2020 | 36.75 | 37.23 | 33.27 | 34.27 | 558,890 | -1.35(-3.79%) |
May 27, 2020 | 35.17 | 35.71 | 34.79 | 35.62 | 494,630 | +0.81(+2.32%) |
May 26, 2020 | 34.80 | 35.07 | 34.44 | 34.82 | 341,878 | +0.78(+2.28%) |
May 22, 2020 | 33.82 | 34.06 | 33.22 | 34.04 | 174,645 | +0.42(+1.26%) |
May 21, 2020 | 33.28 | 33.87 | 33.27 | 33.61 | 184,022 | +0.17(+0.52%) |
May 20, 2020 | 33.36 | 33.57 | 33.06 | 33.44 | 203,249 | +0.38(+1.14%) |
May 19, 2020 | 32.49 | 33.51 | 31.89 | 33.06 | 236,945 | +0.53(+1.62%) |
May 18, 2020 | 33.25 | 33.85 | 32.52 | 32.54 | 367,891 | +0.05(+0.14%) |
May 15, 2020 | 32.90 | 33.53 | 32.33 | 32.49 | 607,245 | -0.02(-0.07%) |
May 14, 2020 | 32.12 | 32.78 | 31.36 | 32.52 | 199,434 | -0.16(-0.50%) |
May 13, 2020 | 32.68 | 32.85 | 32.02 | 32.68 | 185,859 | -0.01(-0.02%) |
May 12, 2020 | 34.25 | 34.32 | 32.61 | 32.69 | 246,758 | -1.37(-4.01%) |
May 11, 2020 | 34.84 | 34.97 | 33.95 | 34.05 | 198,952 | -1.26(-3.56%) |
May 08, 2020 | 34.45 | 35.33 | 34.45 | 35.31 | 155,792 | +1.48(+4.39%) |
May 07, 2020 | 34.85 | 34.94 | 33.72 | 33.83 | 140,704 | -0.49(-1.44%) |
May 06, 2020 | 35.21 | 35.21 | 33.72 | 34.32 | 177,200 | -0.82(-2.35%) |
May 05, 2020 | 36.89 | 37.04 | 35.15 | 35.15 | 178,678 | -1.30(-3.55%) |
May 04, 2020 | 35.72 | 36.51 | 35.43 | 36.44 | 216,333 | +0.42(+1.15%) |
May 01, 2020 | 37.35 | 37.35 | 35.85 | 36.02 | 267,891 | -1.95(-5.13%) |
Apr 30, 2020 | 38.47 | 38.78 | 36.75 | 37.97 | 297,768 | -0.52(-1.35%) |
Apr 29, 2020 | 38.26 | 38.78 | 37.56 | 38.49 | 526,102 | +0.83(+2.21%) |
Apr 28, 2020 | 36.90 | 38.10 | 36.86 | 37.66 | 316,890 | +1.50(+4.15%) |
Apr 27, 2020 | 35.54 | 36.43 | 35.54 | 36.16 | 191,069 | +0.75(+2.11%) |
Apr 24, 2020 | 34.39 | 35.61 | 34.39 | 35.41 | 114,137 | +1.02(+2.97%) |
Apr 23, 2020 | 34.53 | 35.33 | 34.36 | 34.39 | 144,125 | -0.05(-0.16%) |
Apr 22, 2020 | 34.73 | 34.88 | 34.17 | 34.45 | 133,348 | +0.28(+0.83%) |
Apr 21, 2020 | 34.72 | 35.68 | 33.83 | 34.16 | 188,921 | -1.15(-3.27%) |
Apr 20, 2020 | 35.35 | 36.01 | 34.96 | 35.32 | 140,539 | -0.35(-0.99%) |
Apr 17, 2020 | 35.91 | 36.52 | 35.57 | 35.67 | 196,173 | +0.56(+1.59%) |
Apr 16, 2020 | 35.96 | 36.41 | 34.43 | 35.11 | 205,699 | -0.64(-1.78%) |
Apr 15, 2020 | 36.06 | 36.51 | 35.18 | 35.75 | 315,655 | -1.13(-3.07%) |
Apr 14, 2020 | 37.12 | 37.35 | 36.66 | 36.88 | 253,052 | +0.31(+0.86%) |
Apr 13, 2020 | 36.65 | 36.83 | 35.80 | 36.57 | 132,116 | -0.07(-0.19%) |
Apr 09, 2020 | 35.69 | 37.16 | 35.60 | 36.64 | 236,936 | +1.41(+4.01%) |
Apr 08, 2020 | 35.24 | 35.81 | 34.52 | 35.22 | 208,573 | +0.51(+1.47%) |
Apr 07, 2020 | 35.68 | 35.68 | 34.64 | 34.71 | 259,666 | -0.13(-0.38%) |
Apr 06, 2020 | 34.76 | 34.95 | 33.55 | 34.85 | 202,203 | +1.18(+3.51%) |
Apr 03, 2020 | 33.74 | 34.56 | 33.08 | 33.66 | 213,227 | -0.30(-0.89%) |
Apr 02, 2020 | 33.33 | 34.04 | 32.64 | 33.97 | 185,264 | +0.61(+1.83%) |
Apr 01, 2020 | 33.22 | 33.46 | 31.84 | 33.36 | 178,209 | -0.77(-2.26%) |
Mar 31, 2020 | 32.77 | 34.19 | 32.61 | 34.13 | 247,441 | +1.36(+4.15%) |
Mar 30, 2020 | 31.94 | 33.33 | 31.67 | 32.77 | 215,999 | +1.15(+3.64%) |
Mar 27, 2020 | 32.48 | 33.05 | 31.39 | 31.62 | 291,860 | -1.58(-4.77%) |
Mar 26, 2020 | 31.23 | 34.10 | 31.23 | 33.20 | 253,684 | +2.01(+6.43%) |
Mar 25, 2020 | 32.06 | 32.69 | 31.03 | 31.19 | 304,249 | -1.06(-3.28%) |
Mar 24, 2020 | 30.55 | 32.30 | 30.16 | 32.25 | 205,948 | +2.47(+8.29%) |
Mar 23, 2020 | 30.52 | 31.51 | 28.59 | 29.78 | 261,135 | -1.45(-4.65%) |
Mar 20, 2020 | 34.37 | 34.45 | 30.11 | 31.23 | 457,416 | -2.83(-8.32%) |
Mar 19, 2020 | 33.59 | 35.05 | 33.17 | 34.07 | 344,884 | +0.49(+1.45%) |
Mar 18, 2020 | 32.89 | 35.08 | 32.10 | 33.58 | 308,101 | -0.08(-0.25%) |
Mar 17, 2020 | 31.09 | 33.68 | 30.77 | 33.66 | 399,848 | +3.10(+10.13%) |
Mar 16, 2020 | 30.15 | 32.73 | 30.11 | 30.57 | 387,135 | -2.18(-6.65%) |
Mar 13, 2020 | 32.18 | 32.83 | 31.29 | 32.75 | 467,261 | +1.77(+5.71%) |
Mar 12, 2020 | 33.07 | 33.07 | 30.59 | 30.98 | 350,036 | -3.40(-9.88%) |
Mar 11, 2020 | 35.46 | 35.62 | 33.96 | 34.37 | 211,937 | -1.52(-4.24%) |
Mar 10, 2020 | 37.01 | 38.21 | 35.42 | 35.90 | 330,611 | -0.39(-1.06%) |
Mar 09, 2020 | 36.75 | 37.15 | 35.74 | 36.28 | 206,679 | -1.95(-5.11%) |
Mar 06, 2020 | 37.25 | 38.40 | 37.25 | 38.23 | 175,142 | +0.44(+1.16%) |
Mar 05, 2020 | 37.94 | 38.54 | 37.46 | 37.79 | 242,152 | -0.73(-1.88%) |
Mar 04, 2020 | 37.99 | 38.71 | 37.74 | 38.52 | 238,322 | +0.93(+2.46%) |
Mar 03, 2020 | 38.44 | 38.95 | 37.45 | 37.59 | 204,444 | -0.84(-2.19%) |