Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.69 | 39.10 | 36.90 | 38.95 | 533,200 | +0.80(+2.10%) |
May 28, 2020 | 38.99 | 39.50 | 37.56 | 38.15 | 683,646 | -0.50(-1.29%) |
May 27, 2020 | 33.89 | 38.67 | 33.65 | 38.65 | 853,698 | +5.31(+15.93%) |
May 26, 2020 | 33.98 | 34.99 | 33.27 | 33.34 | 492,525 | +0.59(+1.80%) |
May 22, 2020 | 32.08 | 32.77 | 31.62 | 32.75 | 189,100 | +1.05(+3.31%) |
May 21, 2020 | 30.71 | 32.15 | 30.62 | 31.70 | 310,085 | +0.79(+2.56%) |
May 20, 2020 | 32.99 | 33.33 | 30.61 | 30.91 | 354,124 | -1.43(-4.42%) |
May 19, 2020 | 32.71 | 33.66 | 32.31 | 32.34 | 187,040 | -0.70(-2.12%) |
May 18, 2020 | 31.77 | 33.25 | 31.77 | 33.04 | 279,466 | +2.86(+9.48%) |
May 15, 2020 | 29.31 | 30.51 | 29.24 | 30.18 | 191,500 | +0.67(+2.27%) |
May 14, 2020 | 29.31 | 29.79 | 28.19 | 29.51 | 312,297 | -0.70(-2.32%) |
May 13, 2020 | 32.10 | 32.10 | 29.55 | 30.21 | 296,297 | -2.22(-6.85%) |
May 12, 2020 | 33.56 | 33.56 | 32.16 | 32.43 | 331,187 | -1.06(-3.17%) |
May 11, 2020 | 33.25 | 34.43 | 32.85 | 33.49 | 465,703 | -0.05(-0.15%) |
May 08, 2020 | 33.98 | 34.27 | 33.20 | 33.54 | 489,200 | +0.31(+0.93%) |
May 07, 2020 | 32.19 | 34.80 | 31.72 | 33.23 | 522,653 | +1.79(+5.69%) |
May 06, 2020 | 30.74 | 32.06 | 29.25 | 31.44 | 730,155 | -1.87(-5.61%) |
May 05, 2020 | 34.09 | 34.57 | 32.90 | 33.31 | 487,821 | -0.12(-0.36%) |
May 04, 2020 | 31.11 | 33.44 | 30.85 | 33.43 | 259,574 | +1.53(+4.80%) |
May 01, 2020 | 33.00 | 33.40 | 30.62 | 31.90 | 340,900 | -2.49(-7.24%) |
Apr 30, 2020 | 33.62 | 34.80 | 33.22 | 34.39 | 545,733 | +0.10(+0.29%) |
Apr 29, 2020 | 31.48 | 34.43 | 30.92 | 34.29 | 469,801 | +4.16(+13.81%) |
Apr 28, 2020 | 30.38 | 30.73 | 29.70 | 30.13 | 281,715 | +0.81(+2.76%) |
Apr 27, 2020 | 27.99 | 29.75 | 27.66 | 29.32 | 438,733 | +1.59(+5.73%) |
Apr 24, 2020 | 27.57 | 28.18 | 27.14 | 27.73 | 185,100 | +0.26(+0.95%) |
Apr 23, 2020 | 28.27 | 28.85 | 27.29 | 27.47 | 343,184 | -0.75(-2.66%) |
Apr 22, 2020 | 27.29 | 28.44 | 27.02 | 28.22 | 251,649 | +1.63(+6.13%) |
Apr 21, 2020 | 27.89 | 28.26 | 26.54 | 26.59 | 342,207 | -2.32(-8.02%) |
Apr 20, 2020 | 29.19 | 30.24 | 28.78 | 28.91 | 243,340 | -0.89(-2.99%) |
Apr 17, 2020 | 29.74 | 30.64 | 29.35 | 29.80 | 384,100 | +1.14(+3.98%) |
Apr 16, 2020 | 29.64 | 30.70 | 28.38 | 28.66 | 287,211 | -1.02(-3.44%) |
Apr 15, 2020 | 29.56 | 30.12 | 29.02 | 29.68 | 244,785 | -1.37(-4.41%) |
Apr 14, 2020 | 31.43 | 32.38 | 30.42 | 31.05 | 395,299 | +0.57(+1.87%) |
Apr 13, 2020 | 30.85 | 31.04 | 29.57 | 30.48 | 349,210 | -1.25(-3.94%) |
Apr 09, 2020 | 32.67 | 33.99 | 31.02 | 31.73 | 507,700 | -0.24(-0.75%) |
Apr 08, 2020 | 29.25 | 32.28 | 28.60 | 31.97 | 373,229 | +3.64(+12.85%) |
Apr 07, 2020 | 30.65 | 32.13 | 28.07 | 28.33 | 287,929 | -0.72(-2.48%) |
Apr 06, 2020 | 26.13 | 29.26 | 25.52 | 29.05 | 446,658 | +3.65(+14.37%) |
Apr 03, 2020 | 25.68 | 25.68 | 24.57 | 25.40 | 225,900 | -0.53(-2.04%) |
Apr 02, 2020 | 27.55 | 29.70 | 25.38 | 25.93 | 239,887 | -1.98(-7.09%) |
Apr 01, 2020 | 29.68 | 29.92 | 27.68 | 27.91 | 250,995 | -3.12(-10.05%) |
Mar 31, 2020 | 31.88 | 32.38 | 30.41 | 31.03 | 298,920 | -1.04(-3.24%) |
Mar 30, 2020 | 32.43 | 33.25 | 30.98 | 32.07 | 282,834 | -0.26(-0.80%) |
Mar 27, 2020 | 32.13 | 32.52 | 30.34 | 32.33 | 396,800 | -0.82(-2.47%) |
Mar 26, 2020 | 30.83 | 33.39 | 30.52 | 33.15 | 363,485 | +2.67(+8.76%) |
Mar 25, 2020 | 30.05 | 31.09 | 29.47 | 30.48 | 371,531 | -0.12(-0.39%) |
Mar 24, 2020 | 30.17 | 31.63 | 28.33 | 30.60 | 306,314 | +2.36(+8.36%) |
Mar 23, 2020 | 26.40 | 29.34 | 25.46 | 28.24 | 402,344 | +2.03(+7.75%) |
Mar 20, 2020 | 26.50 | 29.19 | 25.77 | 26.21 | 711,000 | -0.02(-0.08%) |
Mar 19, 2020 | 21.01 | 26.58 | 19.85 | 26.23 | 567,330 | +5.20(+24.73%) |
Mar 18, 2020 | 22.59 | 23.27 | 19.73 | 21.03 | 827,184 | -3.44(-14.06%) |
Mar 17, 2020 | 24.96 | 25.45 | 22.32 | 24.47 | 719,762 | -0.09(-0.37%) |
Mar 16, 2020 | 28.00 | 28.96 | 23.66 | 24.56 | 563,328 | -6.65(-21.31%) |
Mar 13, 2020 | 32.69 | 32.96 | 28.41 | 31.21 | 509,900 | +0.65(+2.13%) |
Mar 12, 2020 | 33.63 | 35.87 | 30.45 | 30.56 | 685,402 | -6.24(-16.96%) |
Mar 11, 2020 | 40.43 | 40.80 | 36.67 | 36.80 | 432,668 | -4.46(-10.81%) |
Mar 10, 2020 | 40.31 | 41.71 | 39.60 | 41.26 | 518,896 | +1.90(+4.83%) |
Mar 09, 2020 | 39.50 | 41.11 | 38.05 | 39.36 | 423,664 | -3.67(-8.53%) |
Mar 06, 2020 | 43.67 | 44.27 | 41.73 | 43.03 | 453,400 | -1.79(-3.99%) |
Mar 05, 2020 | 44.08 | 45.55 | 44.08 | 44.82 | 469,038 | +0.02(+0.04%) |
Mar 04, 2020 | 47.25 | 47.48 | 44.61 | 44.80 | 1,029,752 | -1.70(-3.66%) |
Mar 03, 2020 | 46.69 | 47.69 | 45.67 | 46.50 | 352,702 | -0.20(-0.43%) |