Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.88 | 38.43 | 37.27 | 38.29 | 387,451 | +0.42(+1.11%) |
May 28, 2020 | 38.37 | 38.97 | 37.75 | 37.87 | 407,453 | -0.35(-0.91%) |
May 27, 2020 | 38.17 | 38.44 | 36.57 | 38.22 | 467,839 | +0.47(+1.25%) |
May 26, 2020 | 37.75 | 38.20 | 37.05 | 37.74 | 291,938 | +0.95(+2.59%) |
May 22, 2020 | 36.86 | 37.26 | 36.51 | 36.79 | 188,274 | +0.09(+0.26%) |
May 21, 2020 | 37.32 | 37.59 | 36.64 | 36.70 | 258,897 | -0.84(-2.25%) |
May 20, 2020 | 36.92 | 37.60 | 36.66 | 37.54 | 364,149 | +1.27(+3.50%) |
May 19, 2020 | 35.33 | 36.98 | 35.33 | 36.27 | 446,090 | +1.18(+3.36%) |
May 18, 2020 | 33.72 | 35.32 | 33.72 | 35.09 | 321,106 | +1.46(+4.35%) |
May 15, 2020 | 32.99 | 34.05 | 32.90 | 33.63 | 719,193 | +0.44(+1.34%) |
May 14, 2020 | 32.60 | 33.20 | 31.51 | 33.19 | 377,602 | +0.13(+0.40%) |
May 13, 2020 | 34.59 | 34.63 | 32.82 | 33.05 | 329,890 | -1.73(-4.97%) |
May 12, 2020 | 36.37 | 36.45 | 34.70 | 34.78 | 297,301 | -1.64(-4.51%) |
May 11, 2020 | 36.05 | 36.81 | 36.05 | 36.42 | 312,175 | -0.01(-0.03%) |
May 08, 2020 | 36.75 | 37.51 | 35.78 | 36.43 | 492,776 | +0.36(+0.99%) |
May 07, 2020 | 35.76 | 36.24 | 35.44 | 36.07 | 408,258 | +0.83(+2.36%) |
May 06, 2020 | 36.62 | 36.85 | 34.95 | 35.24 | 367,673 | -1.17(-3.21%) |
May 05, 2020 | 36.82 | 37.36 | 36.29 | 36.41 | 568,599 | -0.08(-0.21%) |
May 04, 2020 | 36.08 | 37.18 | 35.89 | 36.49 | 260,860 | +0.15(+0.42%) |
May 01, 2020 | 37.67 | 38.20 | 36.30 | 36.34 | 288,080 | -2.27(-5.89%) |
Apr 30, 2020 | 39.30 | 39.30 | 38.10 | 38.61 | 389,931 | -0.76(-1.94%) |
Apr 29, 2020 | 37.75 | 39.87 | 37.08 | 39.38 | 406,212 | +2.36(+6.37%) |
Apr 28, 2020 | 37.20 | 37.64 | 36.66 | 37.02 | 324,497 | +0.44(+1.21%) |
Apr 27, 2020 | 35.67 | 36.84 | 35.67 | 36.57 | 515,055 | +1.00(+2.81%) |
Apr 24, 2020 | 35.46 | 35.71 | 35.06 | 35.57 | 241,355 | +0.25(+0.72%) |
Apr 23, 2020 | 35.46 | 35.95 | 35.09 | 35.32 | 242,705 | -0.14(-0.40%) |
Apr 22, 2020 | 34.70 | 35.72 | 34.70 | 35.46 | 309,506 | +1.17(+3.41%) |
Apr 21, 2020 | 34.75 | 35.37 | 33.86 | 34.29 | 295,550 | -1.29(-3.63%) |
Apr 20, 2020 | 34.90 | 35.83 | 34.87 | 35.58 | 339,130 | -0.05(-0.13%) |
Apr 17, 2020 | 34.98 | 35.73 | 34.52 | 35.63 | 248,772 | +1.37(+3.99%) |
Apr 16, 2020 | 34.33 | 35.06 | 33.75 | 34.26 | 382,687 | -0.08(-0.25%) |
Apr 15, 2020 | 33.78 | 35.07 | 33.09 | 34.35 | 378,309 | -0.34(-0.98%) |
Apr 14, 2020 | 34.69 | 35.05 | 34.01 | 34.69 | 225,359 | +0.78(+2.31%) |
Apr 13, 2020 | 33.70 | 34.42 | 32.92 | 33.90 | 310,257 | -0.05(-0.14%) |
Apr 09, 2020 | 34.92 | 35.83 | 33.68 | 33.95 | 412,996 | -0.63(-1.83%) |
Apr 08, 2020 | 33.65 | 34.79 | 33.42 | 34.58 | 310,946 | +1.27(+3.83%) |
Apr 07, 2020 | 33.69 | 33.97 | 32.85 | 33.31 | 553,628 | +0.66(+2.02%) |
Apr 06, 2020 | 31.62 | 32.78 | 30.64 | 32.65 | 497,249 | +2.04(+6.66%) |
Apr 03, 2020 | 29.83 | 30.84 | 29.27 | 30.61 | 607,839 | +0.71(+2.37%) |
Apr 02, 2020 | 30.12 | 30.89 | 29.22 | 29.90 | 394,650 | -0.32(-1.06%) |
Apr 01, 2020 | 29.85 | 30.40 | 28.32 | 30.22 | 648,672 | +0.02(+0.06%) |
Mar 31, 2020 | 29.49 | 31.02 | 29.29 | 30.20 | 764,087 | +0.48(+1.62%) |
Mar 30, 2020 | 31.34 | 32.45 | 29.32 | 29.72 | 831,362 | -1.43(-4.60%) |
Mar 27, 2020 | 30.58 | 31.54 | 29.26 | 31.16 | 988,626 | -1.74(-5.28%) |
Mar 26, 2020 | 31.48 | 34.08 | 31.48 | 32.89 | 1,168,766 | +1.52(+4.84%) |
Mar 25, 2020 | 30.67 | 33.06 | 30.33 | 31.37 | 844,895 | +0.52(+1.68%) |
Mar 24, 2020 | 29.79 | 31.32 | 29.56 | 30.85 | 761,522 | +2.35(+8.25%) |
Mar 23, 2020 | 28.71 | 29.81 | 27.72 | 28.50 | 952,772 | +0.23(+0.80%) |
Mar 20, 2020 | 28.90 | 30.36 | 27.50 | 28.28 | 1,221,506 | -0.48(-1.67%) |
Mar 19, 2020 | 27.86 | 30.07 | 27.14 | 28.76 | 674,439 | +0.68(+2.42%) |
Mar 18, 2020 | 28.07 | 29.24 | 26.96 | 28.08 | 1,001,742 | -1.55(-5.22%) |
Mar 17, 2020 | 29.53 | 30.83 | 28.10 | 29.63 | 761,865 | +0.59(+2.05%) |
Mar 16, 2020 | 26.99 | 29.46 | 26.51 | 29.03 | 750,621 | -1.55(-5.06%) |
Mar 13, 2020 | 30.91 | 31.52 | 28.41 | 30.58 | 689,633 | +1.04(+3.51%) |
Mar 12, 2020 | 28.72 | 30.39 | 26.56 | 29.54 | 706,751 | -1.23(-3.99%) |
Mar 11, 2020 | 30.98 | 31.51 | 30.12 | 30.77 | 527,253 | -1.16(-3.64%) |
Mar 10, 2020 | 30.55 | 32.13 | 29.69 | 31.93 | 487,870 | +2.46(+8.36%) |
Mar 09, 2020 | 30.20 | 31.00 | 28.93 | 29.47 | 422,072 | -3.14(-9.64%) |
Mar 06, 2020 | 31.95 | 33.26 | 31.61 | 32.61 | 281,087 | -0.39(-1.17%) |
Mar 05, 2020 | 33.48 | 34.07 | 32.67 | 33.00 | 373,151 | -1.63(-4.72%) |
Mar 04, 2020 | 34.12 | 34.79 | 33.38 | 34.63 | 331,891 | +1.03(+3.06%) |
Mar 03, 2020 | 35.56 | 35.64 | 33.00 | 33.60 | 400,074 | -1.98(-5.57%) |