Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.63 | 37.12 | 36.56 | 37.12 | 16,200 | +0.50(+1.36%) |
May 28, 2020 | 36.85 | 37.09 | 36.62 | 36.62 | 50,895 | +0.10(+0.28%) |
May 27, 2020 | 36.39 | 36.52 | 35.82 | 36.52 | 9,983 | +0.32(+0.88%) |
May 26, 2020 | 36.59 | 36.61 | 36.20 | 36.20 | 34,825 | +0.14(+0.40%) |
May 22, 2020 | 35.90 | 36.12 | 35.90 | 36.06 | 1,000 | +0.08(+0.23%) |
May 21, 2020 | 36.22 | 36.23 | 35.86 | 35.97 | 10,845 | -0.35(-0.97%) |
May 20, 2020 | 36.35 | 36.45 | 36.18 | 36.33 | 9,273 | +0.54(+1.50%) |
May 19, 2020 | 35.91 | 36.20 | 35.77 | 35.79 | 7,528 | -0.06(-0.17%) |
May 18, 2020 | 35.80 | 36.08 | 35.80 | 35.85 | 11,053 | +0.78(+2.23%) |
May 15, 2020 | 34.76 | 35.12 | 34.69 | 35.07 | 12,900 | +0.13(+0.37%) |
May 14, 2020 | 34.21 | 34.94 | 34.07 | 34.94 | 8,301 | +0.33(+0.95%) |
May 13, 2020 | 34.97 | 35.15 | 34.37 | 34.61 | 12,060 | -0.49(-1.39%) |
May 12, 2020 | 35.69 | 35.79 | 35.10 | 35.10 | 13,900 | -0.57(-1.60%) |
May 11, 2020 | 35.18 | 35.79 | 35.18 | 35.67 | 8,782 | +0.33(+0.94%) |
May 08, 2020 | 35.23 | 35.39 | 35.17 | 35.34 | 33,200 | +0.50(+1.44%) |
May 07, 2020 | 34.99 | 35.12 | 34.80 | 34.84 | 16,165 | +0.36(+1.06%) |
May 06, 2020 | 34.44 | 34.73 | 34.44 | 34.47 | 7,769 | -0.00(-0.01%) |
May 05, 2020 | 34.44 | 34.80 | 34.43 | 34.47 | 29,189 | +0.57(+1.70%) |
May 04, 2020 | 33.55 | 33.99 | 33.55 | 33.90 | 7,883 | +0.24(+0.71%) |
May 01, 2020 | 34.00 | 34.03 | 33.63 | 33.66 | 24,300 | -1.03(-2.96%) |
Apr 30, 2020 | 34.60 | 34.86 | 34.54 | 34.69 | 9,680 | -0.36(-1.04%) |
Apr 29, 2020 | 34.88 | 35.05 | 34.81 | 35.05 | 170,104 | +0.82(+2.40%) |
Apr 28, 2020 | 34.45 | 34.47 | 34.17 | 34.23 | 17,445 | -0.21(-0.62%) |
Apr 27, 2020 | 34.44 | 34.55 | 34.20 | 34.44 | 68,206 | +0.48(+1.41%) |
Apr 24, 2020 | 33.89 | 33.97 | 33.57 | 33.96 | 6,000 | +0.42(+1.25%) |
Apr 23, 2020 | 34.03 | 34.03 | 33.55 | 33.55 | 11,014 | +0.02(+0.05%) |
Apr 22, 2020 | 33.24 | 33.65 | 33.24 | 33.53 | 12,971 | +0.81(+2.48%) |
Apr 21, 2020 | 33.34 | 33.37 | 32.72 | 32.72 | 11,829 | -1.19(-3.51%) |
Apr 20, 2020 | 33.75 | 34.33 | 33.75 | 33.91 | 12,883 | -0.27(-0.79%) |
Apr 17, 2020 | 33.82 | 34.19 | 33.82 | 34.18 | 67,300 | +0.68(+2.03%) |
Apr 16, 2020 | 33.34 | 33.62 | 33.16 | 33.50 | 12,340 | +0.34(+1.03%) |
Apr 15, 2020 | 32.72 | 33.28 | 32.68 | 33.16 | 12,079 | -0.40(-1.21%) |
Apr 14, 2020 | 33.41 | 33.73 | 33.28 | 33.56 | 10,941 | +0.91(+2.80%) |
Apr 13, 2020 | 32.40 | 32.65 | 32.15 | 32.65 | 20,810 | -0.31(-0.94%) |
Apr 09, 2020 | 32.65 | 33.10 | 32.64 | 32.96 | 18,800 | +0.33(+1.01%) |
Apr 08, 2020 | 31.82 | 32.63 | 31.63 | 32.63 | 33,953 | +0.88(+2.77%) |
Apr 07, 2020 | 32.13 | 32.56 | 31.66 | 31.75 | 67,594 | +0.09(+0.28%) |
Apr 06, 2020 | 31.33 | 31.84 | 30.80 | 31.66 | 19,184 | +1.88(+6.30%) |
Apr 03, 2020 | 29.93 | 29.99 | 29.52 | 29.78 | 7,500 | -0.30(-0.99%) |
Apr 02, 2020 | 29.40 | 30.15 | 29.40 | 30.08 | 55,742 | +0.66(+2.24%) |
Apr 01, 2020 | 29.26 | 29.92 | 29.10 | 29.42 | 26,066 | -1.13(-3.70%) |
Mar 31, 2020 | 30.97 | 31.29 | 30.53 | 30.55 | 129,112 | -0.64(-2.05%) |
Mar 30, 2020 | 30.56 | 31.25 | 30.55 | 31.19 | 11,096 | +0.83(+2.73%) |
Mar 27, 2020 | 30.39 | 31.10 | 30.14 | 30.36 | 16,700 | -0.74(-2.38%) |
Mar 26, 2020 | 30.40 | 31.57 | 30.26 | 31.10 | 17,957 | +1.50(+5.07%) |
Mar 25, 2020 | 29.63 | 30.66 | 29.18 | 29.60 | 27,105 | +0.35(+1.20%) |
Mar 24, 2020 | 28.71 | 29.40 | 28.24 | 29.25 | 13,627 | +2.21(+8.17%) |
Mar 23, 2020 | 27.11 | 27.26 | 26.28 | 27.04 | 17,611 | -0.26(-0.95%) |
Mar 20, 2020 | 28.81 | 29.06 | 27.25 | 27.30 | 32,200 | -1.25(-4.36%) |
Mar 19, 2020 | 27.45 | 28.89 | 27.14 | 28.55 | 8,423 | +0.33(+1.16%) |
Mar 18, 2020 | 28.46 | 28.77 | 26.76 | 28.22 | 20,418 | -1.40(-4.72%) |
Mar 17, 2020 | 29.01 | 30.15 | 28.07 | 29.62 | 21,867 | +1.06(+3.71%) |
Mar 16, 2020 | 32.57 | 32.57 | 28.56 | 28.56 | 21,988 | -4.01(-12.31%) |
Mar 13, 2020 | 31.78 | 32.57 | 30.10 | 32.57 | 73,800 | +2.17(+7.15%) |
Mar 12, 2020 | 30.20 | 31.87 | 27.53 | 30.40 | 32,229 | -2.85(-8.57%) |
Mar 11, 2020 | 34.00 | 34.20 | 32.78 | 33.25 | 91,466 | -1.84(-5.25%) |
Mar 10, 2020 | 34.30 | 35.09 | 33.54 | 35.09 | 27,262 | +1.74(+5.22%) |
Mar 09, 2020 | 33.10 | 34.60 | 32.95 | 33.35 | 10,370 | -3.08(-8.45%) |
Mar 06, 2020 | 36.03 | 36.47 | 35.90 | 36.43 | 29,600 | -0.71(-1.90%) |
Mar 05, 2020 | 37.40 | 37.59 | 36.78 | 37.13 | 7,257 | -1.13(-2.94%) |
Mar 04, 2020 | 37.38 | 38.26 | 37.18 | 38.26 | 13,188 | +1.42(+3.87%) |
Mar 03, 2020 | 37.70 | 38.00 | 36.63 | 36.84 | 28,121 | -0.93(-2.47%) |