Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.64 | 35.64 | 34.89 | 35.44 | 14,722 | -0.42(-1.18%) |
May 28, 2020 | 37.27 | 37.27 | 35.86 | 35.86 | 34,478 | -1.07(-2.89%) |
May 27, 2020 | 36.03 | 37.07 | 35.47 | 36.93 | 165,994 | +1.70(+4.82%) |
May 26, 2020 | 35.00 | 35.42 | 35.00 | 35.24 | 26,461 | +1.39(+4.10%) |
May 22, 2020 | 33.82 | 33.88 | 33.41 | 33.85 | 10,028 | +0.07(+0.22%) |
May 21, 2020 | 33.73 | 34.05 | 33.50 | 33.77 | 9,165 | +0.06(+0.17%) |
May 20, 2020 | 33.14 | 33.87 | 33.14 | 33.72 | 15,305 | +1.23(+3.78%) |
May 19, 2020 | 33.12 | 33.37 | 32.39 | 32.49 | 7,762 | -0.73(-2.20%) |
May 18, 2020 | 32.32 | 33.29 | 32.26 | 33.22 | 24,850 | +2.26(+7.29%) |
May 15, 2020 | 30.21 | 31.07 | 30.21 | 30.96 | 16,215 | +0.79(+2.61%) |
May 14, 2020 | 29.83 | 30.20 | 28.88 | 30.17 | 27,031 | -0.20(-0.65%) |
May 13, 2020 | 31.11 | 31.24 | 29.81 | 30.37 | 36,263 | -1.23(-3.89%) |
May 12, 2020 | 33.19 | 33.19 | 31.60 | 31.60 | 12,682 | -1.50(-4.53%) |
May 11, 2020 | 33.15 | 33.32 | 32.57 | 33.10 | 28,507 | -0.51(-1.51%) |
May 08, 2020 | 32.62 | 33.61 | 32.62 | 33.60 | 23,576 | +1.48(+4.61%) |
May 07, 2020 | 31.84 | 32.28 | 31.84 | 32.12 | 22,924 | +0.81(+2.57%) |
May 06, 2020 | 32.25 | 32.25 | 31.32 | 31.32 | 23,026 | -0.82(-2.54%) |
May 05, 2020 | 32.82 | 33.41 | 31.86 | 32.13 | 62,975 | -0.08(-0.23%) |
May 04, 2020 | 32.05 | 32.43 | 31.70 | 32.21 | 20,570 | -0.26(-0.81%) |
May 01, 2020 | 33.11 | 33.11 | 31.90 | 32.47 | 27,737 | -1.42(-4.18%) |
Apr 30, 2020 | 34.82 | 34.82 | 33.59 | 33.89 | 48,533 | -1.53(-4.31%) |
Apr 29, 2020 | 33.89 | 35.65 | 33.89 | 35.41 | 51,537 | +2.28(+6.87%) |
Apr 28, 2020 | 33.10 | 33.29 | 32.29 | 33.14 | 28,968 | +0.93(+2.88%) |
Apr 27, 2020 | 30.78 | 32.32 | 30.78 | 32.21 | 37,629 | +1.72(+5.66%) |
Apr 24, 2020 | 30.41 | 30.73 | 29.86 | 30.48 | 18,029 | +0.24(+0.81%) |
Apr 23, 2020 | 30.01 | 30.65 | 29.98 | 30.24 | 24,382 | +0.36(+1.19%) |
Apr 22, 2020 | 30.14 | 30.14 | 29.65 | 29.88 | 49,382 | +0.43(+1.45%) |
Apr 21, 2020 | 29.29 | 29.64 | 29.06 | 29.45 | 33,416 | -0.70(-2.32%) |
Apr 20, 2020 | 29.97 | 30.57 | 29.67 | 30.15 | 35,720 | -0.38(-1.26%) |
Apr 17, 2020 | 29.87 | 30.61 | 29.85 | 30.54 | 50,674 | +1.64(+5.68%) |
Apr 16, 2020 | 29.45 | 29.69 | 28.36 | 28.90 | 29,424 | -0.67(-2.28%) |
Apr 15, 2020 | 29.55 | 30.19 | 29.05 | 29.57 | 62,851 | -1.14(-3.72%) |
Apr 14, 2020 | 31.36 | 31.56 | 30.59 | 30.72 | 41,973 | +0.00(+0.01%) |
Apr 13, 2020 | 31.48 | 31.48 | 30.40 | 30.71 | 68,716 | -0.67(-2.13%) |
Apr 09, 2020 | 30.47 | 31.64 | 30.47 | 31.38 | 29,337 | +1.56(+5.22%) |
Apr 08, 2020 | 28.65 | 29.84 | 28.51 | 29.83 | 36,118 | +1.64(+5.82%) |
Apr 07, 2020 | 29.30 | 29.96 | 28.03 | 28.19 | 31,698 | -0.06(-0.20%) |
Apr 06, 2020 | 27.50 | 28.31 | 27.50 | 28.24 | 36,724 | +1.71(+6.43%) |
Apr 03, 2020 | 27.30 | 27.64 | 26.04 | 26.54 | 144,662 | -0.89(-3.25%) |
Apr 02, 2020 | 27.15 | 28.01 | 26.75 | 27.43 | 31,682 | +0.28(+1.04%) |
Apr 01, 2020 | 28.21 | 28.36 | 27.15 | 27.15 | 35,567 | -2.21(-7.53%) |
Mar 31, 2020 | 29.10 | 29.49 | 28.72 | 29.36 | 17,154 | +0.40(+1.38%) |
Mar 30, 2020 | 28.70 | 29.29 | 28.29 | 28.96 | 23,154 | +0.19(+0.67%) |
Mar 27, 2020 | 28.83 | 29.53 | 28.55 | 28.77 | 27,417 | -1.07(-3.59%) |
Mar 26, 2020 | 28.36 | 29.97 | 28.36 | 29.84 | 167,401 | +1.89(+6.76%) |
Mar 25, 2020 | 27.97 | 29.18 | 27.60 | 27.95 | 109,755 | +0.09(+0.33%) |
Mar 24, 2020 | 27.43 | 27.86 | 26.94 | 27.85 | 40,919 | +1.70(+6.51%) |
Mar 23, 2020 | 26.64 | 26.64 | 25.18 | 26.15 | 186,490 | -0.27(-1.01%) |
Mar 20, 2020 | 27.71 | 28.17 | 26.29 | 26.42 | 45,852 | -0.59(-2.20%) |
Mar 19, 2020 | 24.95 | 27.66 | 24.50 | 27.01 | 211,790 | +1.73(+6.82%) |
Mar 18, 2020 | 27.46 | 28.15 | 25.00 | 25.29 | 52,274 | -3.71(-12.79%) |
Mar 17, 2020 | 27.50 | 29.16 | 26.68 | 29.00 | 31,154 | +1.69(+6.20%) |
Mar 16, 2020 | 28.07 | 29.15 | 27.01 | 27.30 | 377,816 | -4.22(-13.38%) |
Mar 13, 2020 | 30.85 | 31.60 | 28.80 | 31.52 | 106,953 | +2.20(+7.50%) |
Mar 12, 2020 | 30.94 | 31.26 | 29.18 | 29.32 | 113,065 | -3.61(-10.95%) |
Mar 11, 2020 | 34.04 | 34.34 | 32.61 | 32.93 | 49,316 | -1.98(-5.68%) |
Mar 10, 2020 | 35.89 | 35.89 | 33.83 | 34.91 | 41,206 | +0.32(+0.92%) |
Mar 09, 2020 | 35.57 | 36.62 | 34.50 | 34.60 | 82,511 | -4.10(-10.60%) |
Mar 06, 2020 | 38.22 | 38.99 | 37.82 | 38.70 | 47,141 | -0.56(-1.42%) |
Mar 05, 2020 | 40.15 | 40.29 | 38.99 | 39.26 | 20,046 | -1.72(-4.19%) |
Mar 04, 2020 | 40.22 | 40.97 | 40.12 | 40.97 | 38,339 | +0.84(+2.09%) |
Mar 03, 2020 | 41.25 | 41.25 | 39.94 | 40.13 | 17,656 | -1.02(-2.47%) |