Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.00 | 38.03 | 35.25 | 37.95 | 511,700 | +2.13(+5.95%) |
May 28, 2020 | 37.57 | 38.42 | 35.51 | 35.82 | 429,249 | -2.09(-5.51%) |
May 27, 2020 | 37.25 | 39.00 | 34.16 | 37.91 | 726,255 | +0.49(+1.31%) |
May 26, 2020 | 39.91 | 40.44 | 37.29 | 37.42 | 394,470 | -2.03(-5.15%) |
May 22, 2020 | 39.37 | 39.78 | 38.30 | 39.45 | 222,000 | +1.69(+4.48%) |
May 21, 2020 | 39.71 | 40.15 | 37.36 | 37.76 | 354,830 | -2.00(-5.03%) |
May 20, 2020 | 41.07 | 41.07 | 38.91 | 39.76 | 298,587 | -0.44(-1.09%) |
May 19, 2020 | 41.05 | 42.17 | 40.13 | 40.20 | 385,480 | -1.26(-3.04%) |
May 18, 2020 | 40.90 | 42.00 | 39.50 | 41.46 | 559,684 | +1.42(+3.55%) |
May 15, 2020 | 38.27 | 40.26 | 37.58 | 40.04 | 560,300 | +1.64(+4.27%) |
May 14, 2020 | 37.63 | 38.97 | 36.56 | 38.40 | 270,453 | +0.28(+0.73%) |
May 13, 2020 | 38.84 | 40.02 | 35.65 | 38.12 | 419,703 | -0.82(-2.11%) |
May 12, 2020 | 39.00 | 40.15 | 38.35 | 38.94 | 591,378 | -0.27(-0.69%) |
May 11, 2020 | 38.93 | 40.08 | 38.19 | 39.21 | 600,574 | +0.08(+0.20%) |
May 08, 2020 | 36.48 | 40.39 | 35.48 | 39.13 | 532,600 | +2.46(+6.71%) |
May 07, 2020 | 38.43 | 39.33 | 36.31 | 36.67 | 584,478 | -0.55(-1.48%) |
May 06, 2020 | 34.42 | 40.00 | 34.17 | 37.22 | 788,636 | +3.48(+10.31%) |
May 05, 2020 | 33.25 | 34.90 | 33.04 | 33.74 | 329,309 | +0.81(+2.46%) |
May 04, 2020 | 31.22 | 32.94 | 31.01 | 32.93 | 277,819 | +1.69(+5.41%) |
May 01, 2020 | 32.13 | 33.32 | 29.56 | 31.24 | 413,200 | -1.47(-4.49%) |
Apr 30, 2020 | 32.89 | 34.91 | 32.10 | 32.71 | 468,195 | -0.29(-0.88%) |
Apr 29, 2020 | 33.10 | 34.88 | 32.43 | 33.00 | 409,910 | +0.53(+1.63%) |
Apr 28, 2020 | 33.64 | 35.00 | 32.13 | 32.47 | 476,960 | -0.69(-2.08%) |
Apr 27, 2020 | 32.73 | 33.47 | 31.89 | 33.16 | 396,255 | +0.89(+2.76%) |
Apr 24, 2020 | 31.77 | 32.55 | 31.02 | 32.27 | 319,500 | +0.56(+1.77%) |
Apr 23, 2020 | 33.08 | 33.54 | 31.52 | 31.71 | 308,023 | -1.25(-3.79%) |
Apr 22, 2020 | 32.50 | 33.83 | 31.93 | 32.96 | 309,337 | +1.36(+4.30%) |
Apr 21, 2020 | 32.57 | 32.89 | 30.31 | 31.60 | 399,447 | -0.50(-1.56%) |
Apr 20, 2020 | 30.39 | 34.68 | 30.36 | 32.10 | 500,232 | +1.19(+3.85%) |
Apr 17, 2020 | 30.62 | 31.30 | 29.78 | 30.91 | 306,800 | +1.07(+3.59%) |
Apr 16, 2020 | 27.93 | 30.77 | 27.93 | 29.84 | 352,299 | +2.04(+7.34%) |
Apr 15, 2020 | 26.93 | 28.47 | 26.00 | 27.80 | 297,996 | +0.46(+1.68%) |
Apr 14, 2020 | 27.25 | 28.57 | 26.45 | 27.34 | 444,686 | +0.83(+3.13%) |
Apr 13, 2020 | 26.88 | 27.44 | 25.72 | 26.51 | 367,597 | -0.39(-1.45%) |
Apr 09, 2020 | 26.86 | 28.45 | 26.26 | 26.90 | 320,800 | -0.53(-1.93%) |
Apr 08, 2020 | 26.60 | 27.54 | 26.10 | 27.43 | 486,331 | +1.03(+3.90%) |
Apr 07, 2020 | 30.08 | 30.89 | 26.12 | 26.40 | 408,441 | -3.33(-11.20%) |
Apr 06, 2020 | 31.20 | 31.37 | 28.25 | 29.73 | 416,985 | -0.31(-1.03%) |
Apr 03, 2020 | 30.23 | 30.69 | 28.64 | 30.04 | 419,800 | +0.28(+0.94%) |
Apr 02, 2020 | 27.84 | 29.78 | 26.47 | 29.76 | 487,502 | +1.67(+5.95%) |
Apr 01, 2020 | 29.54 | 30.85 | 27.94 | 28.09 | 601,621 | -2.49(-8.14%) |
Mar 31, 2020 | 32.08 | 33.06 | 29.37 | 30.58 | 361,244 | -1.62(-5.03%) |
Mar 30, 2020 | 30.95 | 34.02 | 30.04 | 32.20 | 763,478 | +2.20(+7.33%) |
Mar 27, 2020 | 29.73 | 31.00 | 29.40 | 30.00 | 331,200 | -0.25(-0.83%) |
Mar 26, 2020 | 28.95 | 30.96 | 28.83 | 30.25 | 380,420 | +2.50(+9.01%) |
Mar 25, 2020 | 26.76 | 27.99 | 25.94 | 27.75 | 433,538 | +1.01(+3.78%) |
Mar 24, 2020 | 24.95 | 26.74 | 24.95 | 26.74 | 389,281 | +2.58(+10.68%) |
Mar 23, 2020 | 23.97 | 24.64 | 21.53 | 24.16 | 441,469 | +0.19(+0.79%) |
Mar 20, 2020 | 23.03 | 24.50 | 22.00 | 23.97 | 1,064,900 | +1.30(+5.73%) |
Mar 19, 2020 | 19.68 | 22.80 | 19.68 | 22.67 | 750,119 | +2.96(+15.02%) |
Mar 18, 2020 | 21.57 | 22.36 | 19.50 | 19.71 | 824,493 | -2.67(-11.93%) |
Mar 17, 2020 | 20.15 | 23.05 | 18.52 | 22.38 | 887,422 | +2.63(+13.32%) |
Mar 16, 2020 | 22.00 | 24.22 | 19.75 | 19.75 | 738,737 | -5.85(-22.85%) |
Mar 13, 2020 | 25.00 | 26.22 | 23.12 | 25.60 | 660,100 | +1.54(+6.40%) |
Mar 12, 2020 | 28.00 | 28.00 | 23.01 | 24.06 | 919,331 | -4.14(-14.68%) |
Mar 11, 2020 | 30.32 | 31.81 | 27.65 | 28.20 | 817,670 | -2.51(-8.17%) |
Mar 10, 2020 | 34.30 | 34.88 | 29.38 | 30.71 | 635,882 | -2.75(-8.22%) |
Mar 09, 2020 | 33.00 | 34.40 | 30.34 | 33.46 | 731,763 | -1.69(-4.81%) |
Mar 06, 2020 | 33.05 | 35.91 | 33.05 | 35.15 | 734,800 | +1.42(+4.21%) |
Mar 05, 2020 | 32.67 | 34.82 | 32.64 | 33.73 | 494,207 | +0.57(+1.72%) |
Mar 04, 2020 | 33.16 | 34.27 | 32.35 | 33.16 | 546,248 | +0.58(+1.78%) |
Mar 03, 2020 | 31.99 | 32.90 | 31.65 | 32.58 | 538,534 | +0.42(+1.31%) |