Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.26 | 35.10 | 33.93 | 34.70 | 1,162,449 | +0.21(+0.61%) |
May 28, 2020 | 34.17 | 34.63 | 33.83 | 34.48 | 717,000 | +0.74(+2.19%) |
May 27, 2020 | 34.24 | 34.52 | 33.51 | 33.75 | 505,302 | +0.14(+0.42%) |
May 26, 2020 | 33.01 | 33.73 | 32.98 | 33.61 | 442,862 | +0.84(+2.55%) |
May 22, 2020 | 32.89 | 32.89 | 32.56 | 32.77 | 299,454 | -0.24(-0.72%) |
May 21, 2020 | 33.13 | 33.60 | 32.95 | 33.01 | 466,489 | -0.32(-0.95%) |
May 20, 2020 | 32.70 | 33.56 | 32.60 | 33.32 | 714,737 | +0.84(+2.58%) |
May 19, 2020 | 33.37 | 33.42 | 32.44 | 32.49 | 545,101 | -0.88(-2.64%) |
May 18, 2020 | 33.37 | 33.69 | 32.60 | 33.37 | 579,995 | +1.89(+6.01%) |
May 15, 2020 | 31.70 | 31.73 | 30.79 | 31.48 | 1,077,581 | -0.28(-0.88%) |
May 14, 2020 | 31.21 | 31.78 | 30.45 | 31.76 | 586,449 | +0.08(+0.25%) |
May 13, 2020 | 31.82 | 31.94 | 31.26 | 31.68 | 459,220 | -0.41(-1.28%) |
May 12, 2020 | 33.22 | 33.44 | 32.07 | 32.09 | 555,339 | -0.95(-2.88%) |
May 11, 2020 | 33.00 | 33.67 | 32.59 | 33.04 | 1,059,153 | -0.25(-0.76%) |
May 08, 2020 | 32.26 | 33.31 | 32.26 | 33.29 | 583,704 | +1.45(+4.54%) |
May 07, 2020 | 32.01 | 32.57 | 31.77 | 31.84 | 568,495 | +0.08(+0.25%) |
May 06, 2020 | 33.11 | 33.11 | 31.73 | 31.76 | 887,988 | -1.40(-4.23%) |
May 05, 2020 | 32.98 | 34.14 | 31.61 | 33.17 | 1,002,321 | -0.24(-0.70%) |
May 04, 2020 | 33.06 | 33.51 | 32.71 | 33.40 | 393,087 | +0.19(+0.58%) |
May 01, 2020 | 34.13 | 34.14 | 33.01 | 33.21 | 707,259 | -1.19(-3.47%) |
Apr 30, 2020 | 35.27 | 35.66 | 34.35 | 34.41 | 543,699 | -1.19(-3.33%) |
Apr 29, 2020 | 35.84 | 36.10 | 34.61 | 35.59 | 601,090 | +0.26(+0.74%) |
Apr 28, 2020 | 35.46 | 35.62 | 34.91 | 35.33 | 399,468 | +0.47(+1.35%) |
Apr 27, 2020 | 34.44 | 35.15 | 34.43 | 34.86 | 375,011 | +0.41(+1.19%) |
Apr 24, 2020 | 34.72 | 34.72 | 33.86 | 34.45 | 459,919 | +0.05(+0.15%) |
Apr 23, 2020 | 34.71 | 34.93 | 33.90 | 34.40 | 441,811 | -0.33(-0.95%) |
Apr 22, 2020 | 34.59 | 35.18 | 34.15 | 34.73 | 686,960 | +0.65(+1.92%) |
Apr 21, 2020 | 34.86 | 34.88 | 33.81 | 34.07 | 478,289 | -0.81(-2.32%) |
Apr 20, 2020 | 36.31 | 36.31 | 34.87 | 34.88 | 614,507 | -1.71(-4.67%) |
Apr 17, 2020 | 36.77 | 36.92 | 35.93 | 36.59 | 717,125 | +0.71(+1.97%) |
Apr 16, 2020 | 35.76 | 36.49 | 35.40 | 35.89 | 611,188 | -0.01(-0.02%) |
Apr 15, 2020 | 37.34 | 37.69 | 35.70 | 35.90 | 690,112 | -2.05(-5.40%) |
Apr 14, 2020 | 38.71 | 38.71 | 37.55 | 37.94 | 762,378 | +0.09(+0.23%) |
Apr 13, 2020 | 39.56 | 39.70 | 37.27 | 37.86 | 680,958 | -1.89(-4.76%) |
Apr 09, 2020 | 38.36 | 40.67 | 38.01 | 39.75 | 717,240 | +1.74(+4.59%) |
Apr 08, 2020 | 36.81 | 38.32 | 36.05 | 38.01 | 670,008 | +1.17(+3.17%) |
Apr 07, 2020 | 37.88 | 38.30 | 36.63 | 36.84 | 741,665 | -0.56(-1.49%) |
Apr 06, 2020 | 36.21 | 37.72 | 35.83 | 37.39 | 620,837 | +2.53(+7.25%) |
Apr 03, 2020 | 35.57 | 36.09 | 34.39 | 34.87 | 989,934 | -1.08(-3.01%) |
Apr 02, 2020 | 34.74 | 36.99 | 34.72 | 35.95 | 761,384 | +0.78(+2.23%) |
Apr 01, 2020 | 36.47 | 37.14 | 34.62 | 35.16 | 1,077,061 | -2.36(-6.30%) |
Mar 31, 2020 | 38.01 | 38.23 | 36.79 | 37.53 | 847,775 | -1.02(-2.65%) |
Mar 30, 2020 | 36.96 | 38.61 | 36.17 | 38.55 | 701,190 | +2.19(+6.02%) |
Mar 27, 2020 | 34.70 | 37.87 | 34.61 | 36.36 | 844,581 | +0.84(+2.36%) |
Mar 26, 2020 | 33.24 | 35.89 | 33.23 | 35.52 | 739,981 | +2.32(+6.98%) |
Mar 25, 2020 | 33.87 | 34.91 | 31.74 | 33.20 | 1,139,462 | -0.78(-2.28%) |
Mar 24, 2020 | 30.99 | 34.35 | 30.15 | 33.98 | 1,171,741 | +4.05(+13.55%) |
Mar 23, 2020 | 33.89 | 33.89 | 29.21 | 29.92 | 1,674,469 | -4.48(-13.02%) |
Mar 20, 2020 | 42.20 | 42.26 | 33.47 | 34.41 | 1,885,222 | -7.88(-18.64%) |
Mar 19, 2020 | 46.20 | 47.34 | 40.11 | 42.28 | 2,091,556 | -4.19(-9.02%) |
Mar 18, 2020 | 40.87 | 48.07 | 39.92 | 46.48 | 2,204,634 | +3.50(+8.13%) |
Mar 17, 2020 | 38.78 | 46.16 | 38.78 | 42.98 | 2,915,306 | +4.72(+12.35%) |
Mar 16, 2020 | 35.37 | 39.10 | 34.51 | 38.26 | 1,764,918 | +0.17(+0.46%) |
Mar 13, 2020 | 35.76 | 38.21 | 35.46 | 38.08 | 2,001,894 | +3.30(+9.50%) |
Mar 12, 2020 | 34.76 | 35.89 | 33.34 | 34.78 | 1,896,613 | -1.83(-5.00%) |
Mar 11, 2020 | 37.05 | 37.16 | 35.81 | 36.61 | 1,754,918 | -1.08(-2.87%) |
Mar 10, 2020 | 38.31 | 38.56 | 36.17 | 37.69 | 767,470 | -0.02(-0.05%) |
Mar 09, 2020 | 37.82 | 39.27 | 37.54 | 37.71 | 1,255,949 | -3.03(-7.45%) |
Mar 06, 2020 | 39.49 | 40.84 | 38.79 | 40.74 | 813,492 | +0.38(+0.95%) |
Mar 05, 2020 | 40.16 | 40.46 | 39.80 | 40.36 | 678,104 | -0.51(-1.26%) |
Mar 04, 2020 | 39.77 | 40.94 | 39.60 | 40.87 | 634,428 | +1.71(+4.36%) |
Mar 03, 2020 | 39.24 | 40.19 | 38.98 | 39.16 | 875,449 | -0.14(-0.35%) |