Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.33 | 35.33 | 34.59 | 35.14 | 14,849 | -0.42(-1.18%) |
May 28, 2020 | 36.95 | 36.95 | 35.56 | 35.56 | 34,775 | -1.06(-2.89%) |
May 27, 2020 | 35.72 | 36.75 | 35.17 | 36.62 | 167,424 | +1.68(+4.82%) |
May 26, 2020 | 34.70 | 35.12 | 34.70 | 34.93 | 26,689 | +1.38(+4.10%) |
May 22, 2020 | 33.53 | 33.59 | 33.12 | 33.56 | 10,114 | +0.07(+0.22%) |
May 21, 2020 | 33.44 | 33.76 | 33.21 | 33.48 | 9,244 | +0.06(+0.17%) |
May 20, 2020 | 32.85 | 33.58 | 32.85 | 33.43 | 15,437 | +1.22(+3.78%) |
May 19, 2020 | 32.83 | 33.08 | 32.11 | 32.21 | 7,829 | -0.72(-2.20%) |
May 18, 2020 | 32.04 | 33.00 | 31.99 | 32.94 | 25,064 | +2.24(+7.29%) |
May 15, 2020 | 29.95 | 30.81 | 29.95 | 30.70 | 16,355 | +0.78(+2.61%) |
May 14, 2020 | 29.57 | 29.94 | 28.63 | 29.92 | 27,264 | -0.20(-0.65%) |
May 13, 2020 | 30.85 | 30.97 | 29.56 | 30.11 | 36,576 | -1.22(-3.89%) |
May 12, 2020 | 32.91 | 32.91 | 31.33 | 31.33 | 12,791 | -1.49(-4.53%) |
May 11, 2020 | 32.87 | 33.04 | 32.29 | 32.82 | 28,753 | -0.50(-1.51%) |
May 08, 2020 | 32.34 | 33.33 | 32.34 | 33.32 | 23,780 | +1.47(+4.61%) |
May 07, 2020 | 31.57 | 32.01 | 31.57 | 31.85 | 23,121 | +0.80(+2.57%) |
May 06, 2020 | 31.97 | 31.97 | 31.05 | 31.05 | 23,224 | -0.81(-2.54%) |
May 05, 2020 | 32.54 | 33.12 | 31.58 | 31.86 | 63,518 | -0.07(-0.23%) |
May 04, 2020 | 31.77 | 32.16 | 31.43 | 31.93 | 20,747 | -0.26(-0.81%) |
May 01, 2020 | 32.82 | 32.82 | 31.63 | 32.19 | 27,976 | -1.40(-4.18%) |
Apr 30, 2020 | 34.53 | 34.53 | 33.30 | 33.60 | 48,951 | -1.51(-4.31%) |
Apr 29, 2020 | 33.60 | 35.35 | 33.60 | 35.11 | 51,981 | +2.26(+6.87%) |
Apr 28, 2020 | 32.82 | 33.00 | 32.02 | 32.85 | 29,218 | +0.92(+2.88%) |
Apr 27, 2020 | 30.52 | 32.04 | 30.52 | 31.93 | 37,953 | +1.71(+5.66%) |
Apr 24, 2020 | 30.15 | 30.47 | 29.60 | 30.22 | 18,184 | +0.24(+0.81%) |
Apr 23, 2020 | 29.76 | 30.39 | 29.72 | 29.98 | 24,592 | +0.35(+1.19%) |
Apr 22, 2020 | 29.88 | 29.88 | 29.40 | 29.63 | 49,808 | +0.42(+1.45%) |
Apr 21, 2020 | 29.04 | 29.39 | 28.81 | 29.20 | 33,704 | -0.69(-2.32%) |
Apr 20, 2020 | 29.71 | 30.31 | 29.41 | 29.90 | 36,028 | -0.38(-1.26%) |
Apr 17, 2020 | 29.62 | 30.35 | 29.59 | 30.28 | 51,111 | +1.63(+5.68%) |
Apr 16, 2020 | 29.20 | 29.43 | 28.11 | 28.65 | 29,677 | -0.67(-2.28%) |
Apr 15, 2020 | 29.29 | 29.93 | 28.80 | 29.32 | 63,392 | -1.13(-3.72%) |
Apr 14, 2020 | 31.10 | 31.29 | 30.32 | 30.45 | 42,335 | +0.00(+0.01%) |
Apr 13, 2020 | 31.21 | 31.21 | 30.14 | 30.45 | 69,308 | -0.66(-2.13%) |
Apr 09, 2020 | 30.21 | 31.37 | 30.21 | 31.11 | 29,590 | +1.54(+5.22%) |
Apr 08, 2020 | 28.40 | 29.58 | 28.27 | 29.57 | 36,429 | +1.63(+5.82%) |
Apr 07, 2020 | 29.05 | 29.70 | 27.79 | 27.95 | 31,971 | -0.06(-0.20%) |
Apr 06, 2020 | 27.27 | 28.07 | 27.27 | 28.00 | 37,040 | +1.69(+6.43%) |
Apr 03, 2020 | 27.06 | 27.41 | 25.82 | 26.31 | 145,908 | -0.88(-3.25%) |
Apr 02, 2020 | 26.91 | 27.77 | 26.52 | 27.19 | 31,955 | +0.28(+1.04%) |
Apr 01, 2020 | 27.96 | 28.12 | 26.91 | 26.91 | 35,873 | -2.19(-7.54%) |
Mar 31, 2020 | 28.86 | 29.24 | 28.48 | 29.11 | 17,302 | +0.40(+1.38%) |
Mar 30, 2020 | 28.46 | 29.04 | 28.05 | 28.71 | 23,353 | +0.19(+0.67%) |
Mar 27, 2020 | 28.59 | 29.28 | 28.31 | 28.52 | 27,653 | -1.06(-3.59%) |
Mar 26, 2020 | 28.11 | 29.72 | 28.11 | 29.58 | 168,844 | +1.87(+6.76%) |
Mar 25, 2020 | 27.74 | 28.93 | 27.37 | 27.71 | 110,702 | +0.09(+0.33%) |
Mar 24, 2020 | 27.20 | 27.62 | 26.71 | 27.62 | 41,272 | +1.69(+6.51%) |
Mar 23, 2020 | 26.41 | 26.41 | 24.97 | 25.93 | 188,099 | -0.27(-1.01%) |
Mar 20, 2020 | 27.48 | 27.93 | 26.07 | 26.19 | 46,248 | -0.59(-2.20%) |
Mar 19, 2020 | 24.73 | 27.42 | 24.29 | 26.78 | 213,616 | +1.71(+6.82%) |
Mar 18, 2020 | 27.23 | 27.91 | 24.78 | 25.07 | 52,725 | -3.68(-12.79%) |
Mar 17, 2020 | 27.26 | 28.92 | 26.45 | 28.75 | 31,422 | +1.68(+6.20%) |
Mar 16, 2020 | 27.83 | 28.91 | 26.78 | 27.07 | 381,074 | -4.18(-13.38%) |
Mar 13, 2020 | 30.59 | 31.33 | 28.56 | 31.25 | 107,876 | +2.18(+7.50%) |
Mar 12, 2020 | 30.67 | 30.99 | 28.93 | 29.07 | 114,040 | -3.58(-10.95%) |
Mar 11, 2020 | 33.75 | 34.05 | 32.33 | 32.65 | 49,742 | -1.97(-5.68%) |
Mar 10, 2020 | 35.58 | 35.58 | 33.54 | 34.61 | 41,561 | +0.31(+0.92%) |
Mar 09, 2020 | 35.27 | 36.30 | 34.21 | 34.30 | 83,222 | -4.07(-10.60%) |
Mar 06, 2020 | 37.89 | 38.66 | 37.49 | 38.37 | 47,547 | -0.55(-1.42%) |
Mar 05, 2020 | 39.80 | 39.95 | 38.66 | 38.92 | 20,219 | -1.70(-4.19%) |
Mar 04, 2020 | 39.88 | 40.62 | 39.78 | 40.62 | 38,669 | +0.83(+2.09%) |
Mar 03, 2020 | 40.90 | 40.90 | 39.60 | 39.79 | 17,808 | -1.01(-2.47%) |