Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.97 | 34.27 | 33.79 | 34.20 | 144,500 | +0.32(+0.96%) |
May 28, 2020 | 34.21 | 34.26 | 33.82 | 33.87 | 56,830 | -0.15(-0.45%) |
May 27, 2020 | 33.99 | 34.02 | 33.74 | 34.02 | 60,883 | +0.06(+0.19%) |
May 26, 2020 | 34.11 | 34.26 | 33.87 | 33.96 | 107,976 | +0.77(+2.33%) |
May 22, 2020 | 33.41 | 33.41 | 33.14 | 33.19 | 63,802 | -0.46(-1.36%) |
May 21, 2020 | 33.63 | 33.83 | 33.48 | 33.65 | 70,093 | -0.06(-0.19%) |
May 20, 2020 | 33.66 | 33.81 | 33.58 | 33.71 | 70,389 | +0.37(+1.11%) |
May 19, 2020 | 33.43 | 33.63 | 33.33 | 33.34 | 54,316 | -0.28(-0.83%) |
May 18, 2020 | 33.24 | 33.70 | 33.24 | 33.62 | 52,859 | +0.82(+2.50%) |
May 15, 2020 | 32.68 | 32.89 | 32.64 | 32.80 | 154,726 | -0.26(-0.79%) |
May 14, 2020 | 32.34 | 33.06 | 32.33 | 33.06 | 121,528 | +0.10(+0.30%) |
May 13, 2020 | 33.24 | 33.28 | 32.69 | 32.96 | 138,069 | -0.08(-0.24%) |
May 12, 2020 | 33.26 | 33.50 | 33.04 | 33.04 | 108,429 | +0.02(+0.05%) |
May 11, 2020 | 33.10 | 33.18 | 33.00 | 33.03 | 59,864 | -0.28(-0.84%) |
May 08, 2020 | 33.13 | 33.49 | 33.13 | 33.30 | 55,021 | +0.32(+0.98%) |
May 07, 2020 | 32.93 | 33.04 | 32.77 | 32.98 | 128,559 | +0.49(+1.52%) |
May 06, 2020 | 32.77 | 32.77 | 32.47 | 32.49 | 205,975 | -0.22(-0.69%) |
May 05, 2020 | 32.71 | 32.90 | 32.60 | 32.71 | 408,740 | +0.13(+0.41%) |
May 04, 2020 | 32.28 | 32.58 | 32.24 | 32.58 | 84,946 | +0.75(+2.35%) |
May 01, 2020 | 32.05 | 32.19 | 31.76 | 31.83 | 181,292 | -0.98(-2.99%) |
Apr 30, 2020 | 33.15 | 33.24 | 32.54 | 32.81 | 162,483 | -0.49(-1.46%) |
Apr 29, 2020 | 32.97 | 33.40 | 32.97 | 33.30 | 126,916 | +0.82(+2.52%) |
Apr 28, 2020 | 32.71 | 32.84 | 32.47 | 32.48 | 212,487 | +0.08(+0.25%) |
Apr 27, 2020 | 32.11 | 32.45 | 32.11 | 32.40 | 57,314 | +0.63(+1.97%) |
Apr 24, 2020 | 31.84 | 31.84 | 31.55 | 31.77 | 43,239 | -0.10(-0.32%) |
Apr 23, 2020 | 31.94 | 32.32 | 31.73 | 31.87 | 119,665 | +0.24(+0.77%) |
Apr 22, 2020 | 31.65 | 31.80 | 31.60 | 31.63 | 111,069 | +0.70(+2.27%) |
Apr 21, 2020 | 31.02 | 31.17 | 30.86 | 30.93 | 110,380 | -0.83(-2.61%) |
Apr 20, 2020 | 32.12 | 32.13 | 31.71 | 31.76 | 531,226 | -0.06(-0.20%) |
Apr 17, 2020 | 32.12 | 32.12 | 31.61 | 31.82 | 825,876 | +0.36(+1.14%) |
Apr 16, 2020 | 31.95 | 31.95 | 31.32 | 31.46 | 1,579,194 | -0.05(-0.17%) |
Apr 15, 2020 | 31.44 | 31.72 | 31.25 | 31.51 | 941,374 | -0.36(-1.13%) |
Apr 14, 2020 | 32.03 | 32.24 | 31.78 | 31.87 | 135,446 | +0.63(+2.02%) |
Apr 13, 2020 | 31.16 | 31.42 | 30.95 | 31.24 | 163,131 | +0.16(+0.52%) |
Apr 09, 2020 | 31.46 | 31.60 | 31.01 | 31.08 | 237,870 | +0.08(+0.26%) |
Apr 08, 2020 | 30.80 | 31.23 | 30.71 | 31.00 | 136,795 | +0.54(+1.77%) |
Apr 07, 2020 | 31.36 | 31.36 | 30.45 | 30.46 | 378,678 | +0.06(+0.21%) |
Apr 06, 2020 | 29.91 | 30.44 | 29.91 | 30.40 | 148,014 | +1.38(+4.74%) |
Apr 03, 2020 | 29.49 | 29.60 | 28.88 | 29.02 | 88,367 | -0.59(-2.00%) |
Apr 02, 2020 | 29.41 | 29.64 | 29.16 | 29.62 | 104,588 | +0.72(+2.49%) |
Apr 01, 2020 | 29.00 | 29.34 | 28.69 | 28.90 | 341,476 | -0.89(-2.99%) |
Mar 31, 2020 | 29.75 | 30.05 | 29.56 | 29.79 | 241,621 | +0.16(+0.55%) |
Mar 30, 2020 | 29.19 | 29.64 | 29.13 | 29.63 | 707,144 | +0.57(+1.95%) |
Mar 27, 2020 | 28.99 | 29.50 | 28.98 | 29.06 | 180,181 | -1.56(-5.08%) |
Mar 26, 2020 | 29.64 | 30.66 | 29.64 | 30.62 | 126,063 | +1.01(+3.40%) |
Mar 25, 2020 | 28.75 | 29.86 | 28.63 | 29.61 | 536,975 | +1.21(+4.28%) |
Mar 24, 2020 | 28.28 | 28.72 | 27.92 | 28.39 | 222,622 | +1.41(+5.24%) |
Mar 23, 2020 | 27.39 | 27.49 | 26.58 | 26.98 | 435,053 | -0.77(-2.79%) |
Mar 20, 2020 | 28.55 | 28.64 | 27.55 | 27.75 | 439,281 | +0.61(+2.25%) |
Mar 19, 2020 | 26.93 | 27.68 | 26.22 | 27.14 | 644,318 | -0.46(-1.66%) |
Mar 18, 2020 | 27.95 | 28.55 | 27.01 | 27.60 | 274,308 | -2.41(-8.03%) |
Mar 17, 2020 | 29.45 | 30.12 | 28.80 | 30.01 | 344,688 | +1.22(+4.25%) |
Mar 16, 2020 | 28.81 | 30.34 | 28.78 | 28.79 | 503,200 | -4.26(-12.90%) |
Mar 13, 2020 | 33.18 | 33.35 | 31.37 | 33.05 | 523,981 | +2.09(+6.74%) |
Mar 12, 2020 | 31.95 | 32.06 | 30.84 | 30.97 | 339,187 | -4.11(-11.71%) |
Mar 11, 2020 | 35.67 | 35.72 | 34.71 | 35.07 | 473,188 | -1.25(-3.43%) |
Mar 10, 2020 | 36.01 | 36.51 | 35.64 | 36.32 | 1,839,705 | +1.29(+3.67%) |
Mar 09, 2020 | 35.19 | 35.68 | 34.84 | 35.03 | 171,366 | -2.46(-6.57%) |
Mar 06, 2020 | 37.66 | 37.66 | 37.23 | 37.50 | 111,154 | -0.49(-1.30%) |
Mar 05, 2020 | 38.32 | 38.55 | 37.88 | 37.99 | 96,086 | -0.61(-1.58%) |
Mar 04, 2020 | 38.62 | 38.77 | 38.51 | 38.60 | 360,060 | +0.08(+0.21%) |
Mar 03, 2020 | 38.64 | 39.28 | 38.29 | 38.52 | 137,871 | -0.02(-0.05%) |