Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.37 | 36.59 | 35.22 | 36.09 | 877,700 | +0.44(+1.24%) |
May 28, 2020 | 35.41 | 36.02 | 34.91 | 35.65 | 751,452 | +0.96(+2.75%) |
May 27, 2020 | 35.25 | 35.42 | 34.49 | 34.70 | 424,509 | +0.20(+0.59%) |
May 26, 2020 | 35.03 | 35.41 | 34.39 | 34.49 | 390,447 | +0.43(+1.27%) |
May 22, 2020 | 34.17 | 34.26 | 33.60 | 34.06 | 346,398 | -0.09(-0.26%) |
May 21, 2020 | 34.95 | 35.26 | 33.99 | 34.15 | 640,035 | -0.95(-2.72%) |
May 20, 2020 | 35.64 | 36.12 | 34.98 | 35.10 | 650,491 | -0.06(-0.18%) |
May 19, 2020 | 34.92 | 35.57 | 34.55 | 35.17 | 1,132,870 | -0.20(-0.58%) |
May 18, 2020 | 34.29 | 35.45 | 33.91 | 35.37 | 936,697 | +2.47(+7.50%) |
May 15, 2020 | 31.97 | 32.96 | 31.56 | 32.90 | 2,254,358 | +1.03(+3.25%) |
May 14, 2020 | 31.19 | 31.94 | 30.28 | 31.87 | 785,239 | +0.24(+0.75%) |
May 13, 2020 | 32.20 | 32.20 | 30.87 | 31.63 | 693,315 | -0.92(-2.83%) |
May 12, 2020 | 33.59 | 33.95 | 32.42 | 32.55 | 819,732 | -1.04(-3.11%) |
May 11, 2020 | 34.31 | 34.34 | 32.96 | 33.59 | 891,202 | -1.20(-3.46%) |
May 08, 2020 | 34.56 | 34.92 | 33.89 | 34.79 | 379,760 | +0.98(+2.90%) |
May 07, 2020 | 33.40 | 34.23 | 33.30 | 33.81 | 566,761 | +0.92(+2.80%) |
May 06, 2020 | 34.41 | 34.41 | 32.76 | 32.89 | 510,316 | -1.49(-4.35%) |
May 05, 2020 | 34.75 | 35.30 | 34.39 | 34.39 | 545,422 | +0.07(+0.21%) |
May 04, 2020 | 34.24 | 34.82 | 33.27 | 34.32 | 678,158 | -0.22(-0.64%) |
May 01, 2020 | 35.22 | 35.22 | 34.15 | 34.54 | 737,014 | -1.26(-3.53%) |
Apr 30, 2020 | 37.09 | 37.16 | 35.72 | 35.80 | 578,097 | -1.75(-4.67%) |
Apr 29, 2020 | 38.44 | 38.93 | 37.44 | 37.56 | 659,733 | +0.10(+0.26%) |
Apr 28, 2020 | 38.14 | 38.41 | 37.18 | 37.46 | 626,217 | +0.27(+0.73%) |
Apr 27, 2020 | 36.60 | 38.31 | 36.43 | 37.19 | 874,132 | +0.91(+2.52%) |
Apr 24, 2020 | 35.64 | 36.48 | 35.13 | 36.27 | 581,624 | +0.63(+1.77%) |
Apr 23, 2020 | 36.09 | 36.46 | 35.45 | 35.64 | 465,317 | -0.45(-1.24%) |
Apr 22, 2020 | 35.56 | 36.53 | 34.76 | 36.09 | 662,059 | +1.24(+3.55%) |
Apr 21, 2020 | 34.79 | 35.48 | 34.27 | 34.85 | 626,396 | -0.82(-2.29%) |
Apr 20, 2020 | 37.34 | 37.64 | 35.55 | 35.67 | 726,586 | -2.27(-5.97%) |
Apr 17, 2020 | 38.28 | 38.39 | 37.28 | 37.93 | 574,219 | +0.48(+1.29%) |
Apr 16, 2020 | 37.60 | 38.10 | 36.44 | 37.45 | 764,050 | -0.18(-0.47%) |
Apr 15, 2020 | 38.23 | 39.15 | 37.29 | 37.63 | 732,790 | -1.90(-4.80%) |
Apr 14, 2020 | 39.46 | 39.91 | 38.57 | 39.52 | 718,461 | +1.08(+2.81%) |
Apr 13, 2020 | 40.12 | 40.89 | 37.63 | 38.44 | 792,605 | -2.45(-5.99%) |
Apr 09, 2020 | 39.60 | 41.10 | 39.02 | 40.89 | 801,811 | +1.98(+5.10%) |
Apr 08, 2020 | 37.10 | 39.10 | 36.57 | 38.91 | 952,998 | +1.87(+5.05%) |
Apr 07, 2020 | 37.78 | 38.50 | 36.05 | 37.04 | 1,039,532 | +0.20(+0.55%) |
Apr 06, 2020 | 34.98 | 37.15 | 34.84 | 36.84 | 865,885 | +3.39(+10.13%) |
Apr 03, 2020 | 33.41 | 34.58 | 33.15 | 33.45 | 1,342,542 | -0.30(-0.88%) |
Apr 02, 2020 | 31.07 | 34.11 | 31.07 | 33.75 | 870,788 | +1.97(+6.19%) |
Apr 01, 2020 | 31.89 | 32.36 | 31.08 | 31.78 | 981,237 | -1.58(-4.74%) |
Mar 31, 2020 | 34.25 | 34.84 | 32.60 | 33.36 | 975,599 | -1.25(-3.60%) |
Mar 30, 2020 | 35.27 | 35.27 | 33.77 | 34.61 | 764,006 | -0.16(-0.45%) |
Mar 27, 2020 | 32.88 | 36.12 | 32.30 | 34.76 | 737,224 | +0.71(+2.09%) |
Mar 26, 2020 | 30.00 | 34.20 | 30.00 | 34.05 | 816,754 | +3.95(+13.12%) |
Mar 25, 2020 | 29.35 | 31.21 | 28.19 | 30.10 | 955,428 | +0.45(+1.51%) |
Mar 24, 2020 | 28.23 | 29.86 | 26.47 | 29.66 | 815,016 | +2.25(+8.20%) |
Mar 23, 2020 | 25.86 | 28.69 | 24.60 | 27.41 | 1,313,466 | +1.13(+4.31%) |
Mar 20, 2020 | 29.50 | 30.68 | 25.99 | 26.28 | 1,559,426 | -3.07(-10.47%) |
Mar 19, 2020 | 27.14 | 30.22 | 26.51 | 29.35 | 1,442,044 | +2.02(+7.39%) |
Mar 18, 2020 | 30.27 | 31.90 | 23.77 | 27.33 | 1,963,297 | -4.85(-15.06%) |
Mar 17, 2020 | 30.39 | 32.96 | 30.03 | 32.17 | 1,473,667 | +2.51(+8.46%) |
Mar 16, 2020 | 30.90 | 33.82 | 29.19 | 29.66 | 1,576,668 | -6.66(-18.34%) |
Mar 13, 2020 | 36.52 | 36.77 | 33.77 | 36.33 | 1,089,320 | +1.65(+4.76%) |
Mar 12, 2020 | 37.40 | 37.53 | 33.83 | 34.68 | 1,271,962 | -5.40(-13.47%) |
Mar 11, 2020 | 41.70 | 42.31 | 39.27 | 40.08 | 843,796 | -2.70(-6.32%) |
Mar 10, 2020 | 42.25 | 44.11 | 40.80 | 42.78 | 1,448,022 | +1.29(+3.11%) |
Mar 09, 2020 | 43.02 | 43.46 | 41.00 | 41.49 | 1,159,830 | -4.01(-8.82%) |
Mar 06, 2020 | 44.52 | 45.72 | 43.82 | 45.50 | 567,271 | -0.03(-0.06%) |
Mar 05, 2020 | 44.82 | 45.86 | 44.77 | 45.53 | 727,544 | -0.20(-0.44%) |
Mar 04, 2020 | 43.72 | 45.76 | 43.54 | 45.73 | 806,477 | +2.64(+6.13%) |
Mar 03, 2020 | 43.38 | 44.39 | 42.60 | 43.09 | 765,250 | -0.40(-0.93%) |