Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.50 | 35.27 | 34.45 | 35.16 | 809,392 | +0.19(+0.53%) |
May 28, 2020 | 36.41 | 36.41 | 34.91 | 34.97 | 1,064,702 | -1.03(-2.87%) |
May 27, 2020 | 36.04 | 36.37 | 35.56 | 36.01 | 763,316 | +0.78(+2.22%) |
May 26, 2020 | 34.50 | 35.69 | 34.37 | 35.22 | 1,440,279 | +1.94(+5.82%) |
May 22, 2020 | 33.71 | 33.71 | 32.96 | 33.28 | 569,171 | -0.25(-0.75%) |
May 21, 2020 | 33.66 | 33.95 | 33.37 | 33.54 | 1,244,447 | -0.12(-0.36%) |
May 20, 2020 | 33.40 | 34.06 | 33.28 | 33.66 | 660,341 | +0.74(+2.24%) |
May 19, 2020 | 33.35 | 33.78 | 32.90 | 32.92 | 583,436 | -0.75(-2.24%) |
May 18, 2020 | 32.83 | 33.98 | 32.46 | 33.68 | 882,224 | +2.18(+6.93%) |
May 15, 2020 | 31.13 | 32.08 | 31.03 | 31.49 | 806,710 | -0.04(-0.12%) |
May 14, 2020 | 30.28 | 31.53 | 29.39 | 31.53 | 1,001,692 | +0.69(+2.22%) |
May 13, 2020 | 31.80 | 31.99 | 30.56 | 30.85 | 764,277 | -1.16(-3.62%) |
May 12, 2020 | 33.32 | 33.60 | 31.97 | 32.00 | 1,375,784 | -1.30(-3.90%) |
May 11, 2020 | 34.31 | 34.38 | 33.21 | 33.30 | 1,191,768 | -1.43(-4.11%) |
May 08, 2020 | 33.88 | 34.83 | 33.83 | 34.73 | 773,455 | +1.24(+3.71%) |
May 07, 2020 | 33.45 | 33.85 | 33.13 | 33.49 | 703,127 | +0.44(+1.32%) |
May 06, 2020 | 33.37 | 33.43 | 32.67 | 33.05 | 645,182 | +0.16(+0.48%) |
May 05, 2020 | 33.53 | 35.12 | 32.83 | 32.89 | 1,300,628 | +0.24(+0.74%) |
May 04, 2020 | 32.63 | 33.00 | 32.17 | 32.65 | 1,734,861 | -0.41(-1.23%) |
May 01, 2020 | 33.16 | 33.39 | 32.63 | 33.06 | 748,978 | -0.64(-1.90%) |
Apr 30, 2020 | 34.51 | 35.20 | 33.16 | 33.70 | 1,695,555 | -1.34(-3.81%) |
Apr 29, 2020 | 33.78 | 35.33 | 33.77 | 35.04 | 1,079,304 | +1.88(+5.68%) |
Apr 28, 2020 | 32.70 | 33.53 | 32.47 | 33.15 | 1,066,545 | +1.23(+3.86%) |
Apr 27, 2020 | 31.16 | 32.07 | 31.16 | 31.92 | 886,225 | +0.87(+2.81%) |
Apr 24, 2020 | 31.38 | 31.38 | 30.43 | 31.05 | 1,336,860 | -0.02(-0.06%) |
Apr 23, 2020 | 30.46 | 31.52 | 30.28 | 31.07 | 673,375 | +0.97(+3.24%) |
Apr 22, 2020 | 30.91 | 31.11 | 29.68 | 30.09 | 922,504 | -0.25(-0.83%) |
Apr 21, 2020 | 30.52 | 30.76 | 30.16 | 30.34 | 972,738 | -0.75(-2.42%) |
Apr 20, 2020 | 31.03 | 31.90 | 30.90 | 31.10 | 908,234 | -0.98(-3.06%) |
Apr 17, 2020 | 31.44 | 32.19 | 31.16 | 32.08 | 1,813,356 | +1.18(+3.81%) |
Apr 16, 2020 | 31.02 | 31.03 | 30.15 | 30.90 | 1,029,506 | -0.20(-0.66%) |
Apr 15, 2020 | 31.51 | 31.74 | 30.88 | 31.10 | 1,076,545 | -1.33(-4.09%) |
Apr 14, 2020 | 32.67 | 32.92 | 31.69 | 32.43 | 1,108,252 | +1.26(+4.05%) |
Apr 13, 2020 | 31.86 | 32.01 | 30.97 | 31.17 | 1,199,667 | -1.19(-3.67%) |
Apr 09, 2020 | 32.82 | 33.91 | 32.28 | 32.36 | 1,256,205 | -0.14(-0.43%) |
Apr 08, 2020 | 31.52 | 32.70 | 31.17 | 32.50 | 1,071,129 | +1.31(+4.19%) |
Apr 07, 2020 | 31.91 | 32.70 | 30.72 | 31.19 | 1,922,133 | +0.25(+0.81%) |
Apr 06, 2020 | 28.28 | 31.03 | 28.28 | 30.94 | 984,445 | +3.60(+13.16%) |
Apr 03, 2020 | 28.28 | 28.78 | 27.01 | 27.34 | 1,290,171 | -1.43(-4.96%) |
Apr 02, 2020 | 27.76 | 29.16 | 27.49 | 28.77 | 1,703,546 | +0.56(+1.97%) |
Apr 01, 2020 | 29.42 | 29.59 | 27.79 | 28.21 | 1,051,466 | -2.03(-6.72%) |
Mar 31, 2020 | 30.57 | 31.10 | 29.90 | 30.24 | 1,397,270 | -0.56(-1.81%) |
Mar 30, 2020 | 30.38 | 31.02 | 29.57 | 30.80 | 1,571,749 | +0.30(+0.97%) |
Mar 27, 2020 | 30.36 | 31.22 | 29.32 | 30.50 | 1,185,469 | -0.83(-2.66%) |
Mar 26, 2020 | 29.45 | 31.57 | 29.19 | 31.34 | 1,894,696 | +1.88(+6.39%) |
Mar 25, 2020 | 27.24 | 30.30 | 26.89 | 29.45 | 2,248,028 | +2.53(+9.40%) |
Mar 24, 2020 | 25.85 | 27.07 | 25.74 | 26.92 | 1,298,411 | +2.00(+8.04%) |
Mar 23, 2020 | 26.92 | 26.92 | 24.25 | 24.92 | 1,974,493 | -2.03(-7.54%) |
Mar 20, 2020 | 29.75 | 30.30 | 26.92 | 26.95 | 1,976,824 | -2.76(-9.30%) |
Mar 19, 2020 | 30.41 | 30.98 | 28.90 | 29.71 | 2,374,860 | -1.09(-3.52%) |
Mar 18, 2020 | 28.05 | 30.85 | 27.91 | 30.80 | 2,543,763 | +1.03(+3.46%) |
Mar 17, 2020 | 30.67 | 31.44 | 28.89 | 29.77 | 3,242,977 | -0.56(-1.84%) |
Mar 16, 2020 | 28.24 | 33.08 | 27.82 | 30.33 | 2,840,983 | -0.28(-0.91%) |
Mar 13, 2020 | 31.10 | 31.64 | 29.54 | 30.60 | 2,977,367 | +0.50(+1.66%) |
Mar 12, 2020 | 32.11 | 32.51 | 29.66 | 30.10 | 3,378,937 | -3.20(-9.61%) |
Mar 11, 2020 | 32.71 | 33.92 | 32.57 | 33.30 | 1,858,997 | -0.25(-0.75%) |
Mar 10, 2020 | 33.61 | 33.78 | 32.57 | 33.55 | 1,878,106 | +1.05(+3.22%) |
Mar 09, 2020 | 33.74 | 33.80 | 31.66 | 32.51 | 2,297,412 | -3.30(-9.22%) |
Mar 06, 2020 | 35.29 | 36.65 | 35.04 | 35.81 | 1,715,124 | -0.40(-1.10%) |
Mar 05, 2020 | 36.77 | 36.99 | 35.87 | 36.21 | 1,583,039 | -1.48(-3.92%) |
Mar 04, 2020 | 37.37 | 37.73 | 37.11 | 37.68 | 725,678 | +0.67(+1.82%) |
Mar 03, 2020 | 38.20 | 38.86 | 36.84 | 37.01 | 901,184 | -1.31(-3.42%) |