Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.70 | 34.70 | 33.91 | 34.13 | 8,000 | -0.85(-2.43%) |
May 28, 2020 | 35.07 | 35.30 | 34.98 | 34.98 | 16,490 | -0.41(-1.16%) |
May 27, 2020 | 35.66 | 35.66 | 34.94 | 35.39 | 25,208 | -0.12(-0.34%) |
May 26, 2020 | 35.53 | 35.75 | 35.11 | 35.51 | 19,889 | +3.00(+9.23%) |
May 22, 2020 | 32.53 | 32.62 | 32.37 | 32.51 | 7,500 | -0.30(-0.91%) |
May 21, 2020 | 32.85 | 33.23 | 32.58 | 32.81 | 14,914 | -0.55(-1.65%) |
May 20, 2020 | 33.51 | 33.58 | 33.24 | 33.36 | 23,651 | +0.60(+1.83%) |
May 19, 2020 | 32.76 | 33.18 | 32.76 | 32.76 | 68,031 | -1.50(-4.38%) |
May 18, 2020 | 33.40 | 34.35 | 33.29 | 34.26 | 19,597 | +1.85(+5.71%) |
May 15, 2020 | 32.78 | 32.86 | 32.26 | 32.41 | 14,400 | -0.49(-1.49%) |
May 14, 2020 | 32.19 | 33.45 | 32.02 | 32.90 | 18,943 | -0.25(-0.75%) |
May 13, 2020 | 34.05 | 34.07 | 32.91 | 33.15 | 12,857 | -1.51(-4.36%) |
May 12, 2020 | 35.51 | 35.69 | 34.66 | 34.66 | 32,422 | -0.06(-0.17%) |
May 11, 2020 | 35.26 | 35.26 | 34.64 | 34.72 | 15,355 | -0.70(-1.98%) |
May 08, 2020 | 35.75 | 35.75 | 35.32 | 35.42 | 5,200 | -0.98(-2.69%) |
May 07, 2020 | 36.69 | 37.00 | 36.31 | 36.40 | 34,520 | -0.12(-0.34%) |
May 06, 2020 | 37.31 | 37.31 | 36.41 | 36.52 | 11,257 | +1.32(+3.75%) |
May 05, 2020 | 35.45 | 35.68 | 35.20 | 35.20 | 17,848 | -0.39(-1.10%) |
May 04, 2020 | 34.84 | 35.66 | 34.66 | 35.59 | 18,545 | +0.60(+1.71%) |
May 01, 2020 | 34.68 | 36.18 | 34.48 | 34.99 | 13,400 | -1.11(-3.07%) |
Apr 30, 2020 | 35.75 | 36.43 | 35.63 | 36.10 | 29,422 | -1.00(-2.70%) |
Apr 29, 2020 | 36.77 | 37.22 | 36.53 | 37.10 | 32,347 | +1.70(+4.80%) |
Apr 28, 2020 | 35.76 | 35.85 | 35.21 | 35.40 | 28,841 | +0.81(+2.34%) |
Apr 27, 2020 | 34.00 | 34.90 | 33.89 | 34.59 | 19,325 | +0.84(+2.49%) |
Apr 24, 2020 | 33.67 | 33.99 | 33.32 | 33.75 | 14,500 | +0.14(+0.42%) |
Apr 23, 2020 | 34.76 | 34.76 | 33.57 | 33.61 | 22,202 | +0.40(+1.21%) |
Apr 22, 2020 | 33.36 | 33.48 | 33.07 | 33.21 | 12,162 | -0.15(-0.45%) |
Apr 21, 2020 | 33.80 | 33.80 | 33.12 | 33.36 | 27,906 | -1.96(-5.55%) |
Apr 20, 2020 | 35.32 | 36.00 | 35.00 | 35.32 | 32,079 | +0.95(+2.76%) |
Apr 17, 2020 | 33.60 | 34.66 | 33.44 | 34.37 | 17,700 | +1.19(+3.59%) |
Apr 16, 2020 | 33.34 | 33.61 | 32.72 | 33.18 | 20,427 | -0.31(-0.93%) |
Apr 15, 2020 | 34.05 | 34.34 | 33.45 | 33.49 | 19,804 | -2.67(-7.38%) |
Apr 14, 2020 | 36.47 | 36.60 | 35.94 | 36.16 | 55,080 | -0.56(-1.53%) |
Apr 13, 2020 | 36.02 | 38.41 | 36.02 | 36.72 | 13,682 | -1.40(-3.67%) |
Apr 09, 2020 | 37.93 | 38.15 | 37.16 | 38.12 | 21,200 | +1.32(+3.59%) |
Apr 08, 2020 | 36.88 | 37.47 | 36.53 | 36.80 | 25,876 | +0.00(+0.00%) |
Apr 07, 2020 | 37.29 | 37.49 | 36.49 | 36.80 | 41,202 | -0.56(-1.51%) |
Apr 06, 2020 | 37.25 | 37.62 | 36.94 | 37.36 | 46,052 | -0.59(-1.55%) |
Apr 03, 2020 | 39.54 | 39.60 | 37.24 | 37.95 | 28,000 | -2.78(-6.83%) |
Apr 02, 2020 | 39.23 | 41.57 | 39.02 | 40.73 | 44,225 | +3.95(+10.73%) |
Apr 01, 2020 | 36.33 | 36.98 | 36.01 | 36.78 | 16,823 | -4.42(-10.74%) |
Mar 31, 2020 | 40.50 | 42.76 | 40.25 | 41.21 | 29,046 | +1.98(+5.04%) |
Mar 30, 2020 | 38.32 | 39.24 | 38.32 | 39.23 | 53,027 | +2.74(+7.51%) |
Mar 27, 2020 | 34.75 | 37.36 | 34.75 | 36.49 | 62,500 | +0.79(+2.21%) |
Mar 26, 2020 | 33.47 | 35.79 | 33.47 | 35.70 | 63,152 | +1.56(+4.57%) |
Mar 25, 2020 | 32.12 | 34.36 | 31.97 | 34.14 | 31,371 | +3.53(+11.53%) |
Mar 24, 2020 | 29.76 | 31.43 | 29.74 | 30.61 | 59,847 | +3.46(+12.74%) |
Mar 23, 2020 | 27.68 | 27.84 | 26.91 | 27.15 | 40,822 | -0.71(-2.55%) |
Mar 20, 2020 | 29.93 | 29.93 | 27.36 | 27.86 | 31,400 | -0.11(-0.39%) |
Mar 19, 2020 | 27.66 | 28.21 | 27.13 | 27.97 | 58,873 | -0.50(-1.76%) |
Mar 18, 2020 | 29.00 | 29.63 | 27.45 | 28.47 | 50,923 | -3.10(-9.82%) |
Mar 17, 2020 | 31.93 | 32.34 | 29.65 | 31.57 | 53,812 | +0.69(+2.23%) |
Mar 16, 2020 | 30.30 | 31.82 | 30.12 | 30.88 | 41,041 | -5.87(-15.97%) |
Mar 13, 2020 | 36.98 | 37.25 | 35.16 | 36.75 | 51,500 | +1.85(+5.30%) |
Mar 12, 2020 | 36.32 | 36.33 | 34.06 | 34.90 | 92,345 | -5.57(-13.76%) |
Mar 11, 2020 | 41.70 | 41.70 | 40.07 | 40.47 | 15,507 | -1.54(-3.67%) |
Mar 10, 2020 | 41.83 | 42.14 | 40.68 | 42.01 | 52,304 | +1.34(+3.29%) |
Mar 09, 2020 | 42.09 | 42.21 | 39.78 | 40.67 | 35,805 | -3.30(-7.51%) |
Mar 06, 2020 | 43.99 | 44.25 | 43.66 | 43.97 | 29,200 | -1.16(-2.57%) |
Mar 05, 2020 | 45.58 | 45.73 | 45.13 | 45.13 | 21,001 | -1.79(-3.82%) |
Mar 04, 2020 | 46.32 | 47.30 | 46.23 | 46.92 | 28,097 | +0.69(+1.48%) |
Mar 03, 2020 | 46.46 | 47.11 | 45.95 | 46.23 | 94,663 | -0.58(-1.23%) |