Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.39 | 40.51 | 38.60 | 38.99 | 200,669 | -1.71(-4.20%) |
May 28, 2020 | 42.47 | 43.50 | 40.71 | 40.71 | 215,036 | -1.07(-2.56%) |
May 27, 2020 | 41.54 | 42.29 | 40.95 | 41.78 | 342,561 | +1.89(+4.75%) |
May 26, 2020 | 37.61 | 40.27 | 37.61 | 39.88 | 226,421 | +3.82(+10.61%) |
May 22, 2020 | 37.09 | 37.09 | 35.30 | 36.06 | 119,461 | -0.48(-1.30%) |
May 21, 2020 | 35.32 | 37.33 | 35.32 | 36.53 | 324,345 | +1.02(+2.86%) |
May 20, 2020 | 35.87 | 36.61 | 35.14 | 35.52 | 184,230 | +0.51(+1.46%) |
May 19, 2020 | 36.52 | 36.85 | 35.00 | 35.01 | 178,429 | -1.49(-4.09%) |
May 18, 2020 | 36.05 | 37.32 | 35.36 | 36.50 | 198,358 | +2.50(+7.35%) |
May 15, 2020 | 34.07 | 34.42 | 33.15 | 34.00 | 185,586 | -0.10(-0.30%) |
May 14, 2020 | 32.27 | 34.18 | 30.98 | 34.10 | 147,558 | +0.98(+2.96%) |
May 13, 2020 | 33.65 | 33.84 | 32.36 | 33.12 | 143,404 | -1.09(-3.18%) |
May 12, 2020 | 36.10 | 36.43 | 34.17 | 34.21 | 113,605 | -1.69(-4.71%) |
May 11, 2020 | 37.09 | 37.27 | 34.86 | 35.90 | 148,545 | -1.91(-5.06%) |
May 08, 2020 | 36.70 | 37.92 | 36.26 | 37.81 | 87,656 | +1.95(+5.43%) |
May 07, 2020 | 36.16 | 37.31 | 35.57 | 35.87 | 95,862 | +0.44(+1.24%) |
May 06, 2020 | 36.92 | 37.05 | 35.27 | 35.43 | 199,352 | -1.24(-3.37%) |
May 05, 2020 | 37.51 | 38.48 | 36.64 | 36.66 | 128,148 | +0.17(+0.48%) |
May 04, 2020 | 36.31 | 37.64 | 35.84 | 36.49 | 143,205 | -1.09(-2.90%) |
May 01, 2020 | 36.98 | 37.65 | 36.03 | 37.58 | 116,291 | -0.78(-2.03%) |
Apr 30, 2020 | 42.48 | 42.48 | 38.20 | 38.35 | 203,777 | -5.21(-11.95%) |
Apr 29, 2020 | 41.75 | 45.87 | 41.41 | 43.56 | 285,044 | +3.21(+7.96%) |
Apr 28, 2020 | 38.31 | 40.48 | 38.15 | 40.35 | 252,687 | +3.53(+9.59%) |
Apr 27, 2020 | 34.37 | 37.50 | 34.09 | 36.82 | 135,372 | +2.85(+8.41%) |
Apr 24, 2020 | 33.42 | 34.36 | 33.18 | 33.96 | 65,578 | +0.73(+2.20%) |
Apr 23, 2020 | 32.41 | 33.76 | 32.19 | 33.23 | 113,867 | +0.68(+2.08%) |
Apr 22, 2020 | 34.06 | 34.54 | 32.44 | 32.55 | 133,667 | -1.06(-3.16%) |
Apr 21, 2020 | 33.67 | 34.78 | 33.08 | 33.61 | 83,738 | -1.39(-3.97%) |
Apr 20, 2020 | 34.93 | 35.92 | 34.22 | 35.01 | 116,706 | -1.19(-3.29%) |
Apr 17, 2020 | 35.77 | 38.64 | 35.51 | 36.20 | 215,314 | +2.77(+8.29%) |
Apr 16, 2020 | 34.77 | 34.77 | 32.87 | 33.42 | 122,798 | -1.50(-4.30%) |
Apr 15, 2020 | 35.17 | 37.02 | 34.53 | 34.92 | 161,039 | -2.03(-5.49%) |
Apr 14, 2020 | 36.45 | 37.22 | 36.02 | 36.95 | 125,370 | +1.12(+3.12%) |
Apr 13, 2020 | 37.44 | 37.95 | 35.32 | 35.83 | 128,675 | -1.45(-3.90%) |
Apr 09, 2020 | 36.68 | 39.16 | 36.68 | 37.29 | 169,199 | +1.74(+4.88%) |
Apr 08, 2020 | 35.29 | 36.09 | 34.72 | 35.55 | 134,855 | +1.19(+3.47%) |
Apr 07, 2020 | 34.73 | 39.10 | 33.75 | 34.36 | 266,757 | +1.17(+3.53%) |
Apr 06, 2020 | 30.07 | 33.34 | 30.07 | 33.19 | 215,225 | +4.26(+14.74%) |
Apr 03, 2020 | 28.96 | 30.41 | 27.72 | 28.92 | 208,364 | -0.56(-1.91%) |
Apr 02, 2020 | 30.43 | 32.04 | 28.25 | 29.49 | 192,987 | -0.85(-2.79%) |
Apr 01, 2020 | 32.47 | 32.47 | 29.85 | 30.33 | 151,958 | -2.63(-7.97%) |
Mar 31, 2020 | 32.52 | 34.58 | 32.52 | 32.96 | 250,270 | +0.35(+1.06%) |
Mar 30, 2020 | 32.41 | 33.45 | 31.19 | 32.61 | 185,101 | -0.12(-0.36%) |
Mar 27, 2020 | 33.66 | 35.72 | 31.49 | 32.73 | 259,850 | -3.95(-10.76%) |
Mar 26, 2020 | 34.26 | 38.15 | 33.66 | 36.68 | 319,076 | +2.55(+7.49%) |
Mar 25, 2020 | 33.67 | 36.04 | 32.60 | 34.12 | 179,201 | +0.19(+0.56%) |
Mar 24, 2020 | 31.13 | 33.96 | 31.13 | 33.93 | 165,692 | +3.71(+12.27%) |
Mar 23, 2020 | 31.01 | 31.51 | 28.90 | 30.22 | 205,171 | -0.66(-2.15%) |
Mar 20, 2020 | 29.08 | 32.77 | 28.81 | 30.89 | 302,535 | +2.20(+7.67%) |
Mar 19, 2020 | 28.54 | 31.07 | 27.61 | 28.69 | 291,380 | -0.24(-0.82%) |
Mar 18, 2020 | 30.61 | 32.53 | 27.88 | 28.92 | 322,211 | -3.33(-10.32%) |
Mar 17, 2020 | 36.26 | 37.06 | 31.27 | 32.25 | 315,750 | -3.17(-8.96%) |
Mar 16, 2020 | 36.50 | 37.99 | 34.23 | 35.42 | 267,914 | -5.80(-14.07%) |
Mar 13, 2020 | 42.64 | 44.00 | 40.59 | 41.22 | 231,796 | +0.56(+1.39%) |
Mar 12, 2020 | 42.49 | 43.99 | 40.60 | 40.66 | 221,153 | -4.82(-10.59%) |
Mar 11, 2020 | 48.90 | 49.19 | 45.17 | 45.48 | 176,307 | -4.73(-9.42%) |
Mar 10, 2020 | 51.19 | 51.53 | 48.49 | 50.20 | 173,863 | +0.45(+0.91%) |
Mar 09, 2020 | 49.39 | 50.88 | 49.18 | 49.75 | 151,346 | -2.80(-5.33%) |
Mar 06, 2020 | 50.98 | 53.30 | 50.98 | 52.55 | 283,392 | +0.02(+0.03%) |
Mar 05, 2020 | 53.55 | 53.88 | 52.10 | 52.53 | 177,939 | -2.24(-4.08%) |
Mar 04, 2020 | 54.62 | 55.30 | 54.08 | 54.77 | 153,995 | +0.76(+1.41%) |
Mar 03, 2020 | 55.22 | 56.44 | 53.58 | 54.00 | 144,137 | -1.15(-2.08%) |