Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.72 | 34.72 | 33.36 | 34.04 | 308,100 | -0.82(-2.35%) |
May 28, 2020 | 35.75 | 35.75 | 34.68 | 34.86 | 345,700 | -0.69(-1.94%) |
May 27, 2020 | 35.00 | 35.62 | 33.74 | 35.55 | 259,449 | +1.11(+3.22%) |
May 26, 2020 | 34.73 | 35.00 | 33.92 | 34.44 | 375,221 | +0.79(+2.35%) |
May 22, 2020 | 33.63 | 34.23 | 33.06 | 33.65 | 248,400 | +0.29(+0.87%) |
May 21, 2020 | 34.65 | 34.80 | 33.30 | 33.36 | 316,352 | -1.10(-3.19%) |
May 20, 2020 | 34.44 | 35.12 | 34.37 | 34.46 | 266,647 | +0.63(+1.86%) |
May 19, 2020 | 33.69 | 34.53 | 32.69 | 33.83 | 477,691 | +0.03(+0.10%) |
May 18, 2020 | 32.50 | 34.06 | 32.50 | 33.80 | 604,201 | +2.38(+7.56%) |
May 15, 2020 | 31.23 | 32.18 | 30.70 | 31.42 | 490,800 | +0.02(+0.06%) |
May 14, 2020 | 32.03 | 32.48 | 30.32 | 31.40 | 684,132 | -1.34(-4.09%) |
May 13, 2020 | 34.45 | 35.28 | 32.40 | 32.74 | 550,331 | -1.98(-5.70%) |
May 12, 2020 | 33.92 | 35.54 | 33.20 | 34.72 | 493,594 | +0.76(+2.24%) |
May 11, 2020 | 34.85 | 35.49 | 33.78 | 33.96 | 435,552 | -1.71(-4.79%) |
May 08, 2020 | 36.85 | 37.01 | 35.33 | 35.67 | 387,700 | +0.59(+1.68%) |
May 07, 2020 | 33.89 | 36.61 | 33.30 | 35.08 | 493,994 | +1.26(+3.73%) |
May 06, 2020 | 33.62 | 34.18 | 32.93 | 33.82 | 252,149 | +0.50(+1.50%) |
May 05, 2020 | 33.05 | 34.41 | 33.05 | 33.32 | 337,891 | +0.52(+1.59%) |
May 04, 2020 | 33.00 | 33.08 | 32.17 | 32.80 | 390,321 | -0.27(-0.82%) |
May 01, 2020 | 33.65 | 34.17 | 32.43 | 33.07 | 368,600 | -1.76(-5.05%) |
Apr 30, 2020 | 34.14 | 35.49 | 33.45 | 34.83 | 549,283 | +0.11(+0.32%) |
Apr 29, 2020 | 34.42 | 35.53 | 33.80 | 34.72 | 513,430 | +1.37(+4.11%) |
Apr 28, 2020 | 33.97 | 34.27 | 33.21 | 33.35 | 267,784 | +0.21(+0.63%) |
Apr 27, 2020 | 32.04 | 33.59 | 32.04 | 33.14 | 235,071 | +1.20(+3.76%) |
Apr 24, 2020 | 31.22 | 32.08 | 30.85 | 31.94 | 591,200 | +0.74(+2.37%) |
Apr 23, 2020 | 31.25 | 31.68 | 30.85 | 31.20 | 289,560 | +0.07(+0.22%) |
Apr 22, 2020 | 30.47 | 31.72 | 30.44 | 31.13 | 333,293 | +1.12(+3.73%) |
Apr 21, 2020 | 30.42 | 31.04 | 29.61 | 30.01 | 344,569 | -1.61(-5.09%) |
Apr 20, 2020 | 31.26 | 31.96 | 30.51 | 31.62 | 410,304 | +0.49(+1.57%) |
Apr 17, 2020 | 31.91 | 32.31 | 30.49 | 31.13 | 705,400 | +0.47(+1.53%) |
Apr 16, 2020 | 31.26 | 31.55 | 29.65 | 30.66 | 379,806 | -0.33(-1.06%) |
Apr 15, 2020 | 29.81 | 31.69 | 29.37 | 30.99 | 459,658 | +0.08(+0.26%) |
Apr 14, 2020 | 31.49 | 31.93 | 30.40 | 30.91 | 502,266 | +0.26(+0.85%) |
Apr 13, 2020 | 31.03 | 31.14 | 29.78 | 30.65 | 278,070 | -0.51(-1.64%) |
Apr 09, 2020 | 31.65 | 32.45 | 30.92 | 31.16 | 348,600 | +0.56(+1.83%) |
Apr 08, 2020 | 29.28 | 31.15 | 28.78 | 30.60 | 402,029 | +1.80(+6.25%) |
Apr 07, 2020 | 28.00 | 29.87 | 28.00 | 28.80 | 963,296 | +1.71(+6.31%) |
Apr 06, 2020 | 25.12 | 27.17 | 25.12 | 27.09 | 414,361 | +2.74(+11.25%) |
Apr 03, 2020 | 25.08 | 25.16 | 23.55 | 24.35 | 556,500 | -0.73(-2.91%) |
Apr 02, 2020 | 23.82 | 25.78 | 23.59 | 25.08 | 801,636 | +1.16(+4.85%) |
Apr 01, 2020 | 26.49 | 26.49 | 23.85 | 23.92 | 661,118 | -3.17(-11.70%) |
Mar 31, 2020 | 27.29 | 28.42 | 26.02 | 27.09 | 732,825 | -0.20(-0.73%) |
Mar 30, 2020 | 25.22 | 27.42 | 23.82 | 27.29 | 707,147 | +2.27(+9.07%) |
Mar 27, 2020 | 26.64 | 27.56 | 24.91 | 25.02 | 702,700 | -2.41(-8.79%) |
Mar 26, 2020 | 30.90 | 32.08 | 27.28 | 27.43 | 840,552 | -3.28(-10.68%) |
Mar 25, 2020 | 30.52 | 32.58 | 29.70 | 30.71 | 559,987 | +0.12(+0.39%) |
Mar 24, 2020 | 26.83 | 30.91 | 26.83 | 30.59 | 593,326 | +5.20(+20.48%) |
Mar 23, 2020 | 28.29 | 28.69 | 24.71 | 25.39 | 554,488 | -3.13(-10.97%) |
Mar 20, 2020 | 30.13 | 31.98 | 27.34 | 28.52 | 718,200 | -1.52(-5.06%) |
Mar 19, 2020 | 21.62 | 31.15 | 21.45 | 30.04 | 919,852 | +8.26(+37.92%) |
Mar 18, 2020 | 28.68 | 29.31 | 18.88 | 21.78 | 922,691 | -8.91(-29.03%) |
Mar 17, 2020 | 32.48 | 33.61 | 30.28 | 30.69 | 672,957 | -1.52(-4.72%) |
Mar 16, 2020 | 33.57 | 34.28 | 31.58 | 32.21 | 439,966 | -4.58(-12.45%) |
Mar 13, 2020 | 37.97 | 38.74 | 35.46 | 36.79 | 516,800 | +0.86(+2.39%) |
Mar 12, 2020 | 35.73 | 38.00 | 33.00 | 35.93 | 439,762 | -2.59(-6.72%) |
Mar 11, 2020 | 39.56 | 40.54 | 37.56 | 38.52 | 488,526 | -2.37(-5.80%) |
Mar 10, 2020 | 38.27 | 41.02 | 37.46 | 40.89 | 506,143 | +3.81(+10.28%) |
Mar 09, 2020 | 38.21 | 39.15 | 36.99 | 37.08 | 295,167 | -4.27(-10.33%) |
Mar 06, 2020 | 41.49 | 42.11 | 40.16 | 41.35 | 357,800 | -1.47(-3.43%) |
Mar 05, 2020 | 42.38 | 43.24 | 41.58 | 42.82 | 369,920 | -0.75(-1.72%) |
Mar 04, 2020 | 42.79 | 43.73 | 41.88 | 43.57 | 256,727 | +1.57(+3.74%) |
Mar 03, 2020 | 42.77 | 44.05 | 41.45 | 42.00 | 374,223 | -0.84(-1.96%) |