Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.81 | 33.95 | 32.62 | 33.95 | 5,594 | +0.56(+1.69%) |
May 28, 2020 | 33.42 | 34.27 | 33.39 | 33.39 | 2,767 | -0.04(-0.11%) |
May 27, 2020 | 34.32 | 35.93 | 33.42 | 33.42 | 10,978 | -0.89(-2.60%) |
May 26, 2020 | 33.57 | 34.85 | 32.66 | 34.32 | 6,670 | +2.01(+6.22%) |
May 22, 2020 | 31.91 | 32.32 | 31.91 | 32.31 | 1,902 | +0.30(+0.95%) |
May 21, 2020 | 31.28 | 32.56 | 31.28 | 32.00 | 4,846 | -0.39(-1.21%) |
May 20, 2020 | 31.07 | 32.70 | 30.83 | 32.40 | 8,166 | +1.79(+5.84%) |
May 19, 2020 | 32.19 | 32.62 | 30.61 | 30.61 | 5,520 | -2.18(-6.65%) |
May 18, 2020 | 34.02 | 34.02 | 30.62 | 32.79 | 9,146 | +0.82(+2.58%) |
May 15, 2020 | 28.74 | 31.96 | 28.26 | 31.96 | 9,696 | +3.57(+12.59%) |
May 14, 2020 | 28.38 | 28.82 | 27.94 | 28.39 | 6,384 | -0.43(-1.51%) |
May 13, 2020 | 29.18 | 29.18 | 27.05 | 28.82 | 12,548 | +0.43(+1.53%) |
May 12, 2020 | 31.26 | 31.26 | 28.38 | 28.39 | 3,560 | -3.54(-11.08%) |
May 11, 2020 | 32.46 | 32.90 | 31.93 | 31.93 | 5,324 | -0.44(-1.37%) |
May 08, 2020 | 32.60 | 33.05 | 32.28 | 32.37 | 3,608 | +0.02(+0.05%) |
May 07, 2020 | 32.18 | 33.00 | 32.03 | 32.35 | 6,792 | +0.77(+2.44%) |
May 06, 2020 | 31.90 | 32.12 | 31.27 | 31.58 | 10,601 | +0.34(+1.08%) |
May 05, 2020 | 32.26 | 32.56 | 31.09 | 31.25 | 10,104 | -1.75(-5.30%) |
May 04, 2020 | 31.51 | 33.49 | 30.38 | 32.99 | 7,202 | +2.82(+9.35%) |
May 01, 2020 | 33.02 | 33.02 | 29.72 | 30.17 | 6,539 | -4.04(-11.82%) |
Apr 30, 2020 | 34.15 | 34.54 | 34.15 | 34.22 | 4,210 | -1.21(-3.41%) |
Apr 29, 2020 | 35.25 | 37.07 | 35.03 | 35.42 | 11,530 | +1.03(+2.99%) |
Apr 28, 2020 | 34.98 | 35.17 | 34.39 | 34.39 | 2,620 | -0.11(-0.31%) |
Apr 27, 2020 | 34.59 | 36.10 | 34.50 | 34.50 | 7,646 | +0.20(+0.57%) |
Apr 24, 2020 | 34.30 | 34.30 | 34.15 | 34.30 | 2,706 | +0.43(+1.28%) |
Apr 23, 2020 | 35.03 | 35.30 | 33.08 | 33.87 | 6,668 | -1.07(-3.07%) |
Apr 22, 2020 | 35.58 | 35.92 | 34.29 | 34.94 | 8,972 | +0.35(+1.03%) |
Apr 21, 2020 | 35.38 | 35.54 | 34.59 | 34.59 | 3,980 | +0.65(+1.91%) |
Apr 20, 2020 | 34.31 | 34.76 | 33.94 | 33.94 | 2,317 | -0.65(-1.87%) |
Apr 17, 2020 | 34.50 | 35.42 | 34.07 | 34.59 | 8,005 | +0.62(+1.83%) |
Apr 16, 2020 | 33.70 | 34.81 | 32.83 | 33.97 | 7,427 | +0.27(+0.79%) |
Apr 15, 2020 | 35.48 | 35.48 | 33.70 | 33.70 | 8,775 | -3.61(-9.67%) |
Apr 14, 2020 | 37.60 | 37.60 | 37.31 | 37.31 | 3,163 | -1.04(-2.71%) |
Apr 13, 2020 | 38.35 | 38.35 | 38.35 | 38.35 | 1,760 | -2.18(-5.38%) |
Apr 09, 2020 | 40.35 | 41.06 | 39.08 | 40.53 | 6,990 | -0.85(-2.06%) |
Apr 08, 2020 | 40.80 | 41.38 | 39.41 | 41.38 | 3,427 | +1.48(+3.71%) |
Apr 07, 2020 | 44.89 | 44.89 | 38.43 | 39.90 | 5,487 | -1.65(-3.97%) |
Apr 06, 2020 | 38.44 | 41.55 | 36.17 | 41.55 | 7,897 | +3.18(+8.30%) |
Apr 03, 2020 | 39.42 | 40.13 | 38.37 | 38.37 | 3,269 | -1.69(-4.23%) |
Apr 02, 2020 | 37.38 | 41.42 | 37.38 | 40.06 | 6,428 | +0.85(+2.17%) |
Apr 01, 2020 | 45.21 | 45.21 | 39.21 | 39.21 | 4,435 | -6.04(-13.35%) |
Mar 31, 2020 | 43.66 | 45.25 | 42.75 | 45.25 | 3,841 | -0.82(-1.79%) |
Mar 30, 2020 | 40.84 | 46.07 | 40.84 | 46.07 | 2,909 | +5.23(+12.81%) |
Mar 27, 2020 | 45.61 | 45.68 | 40.84 | 40.84 | 2,367 | -7.05(-14.72%) |
Mar 26, 2020 | 44.33 | 47.89 | 43.54 | 47.89 | 5,473 | +2.66(+5.88%) |
Mar 25, 2020 | 43.56 | 45.23 | 38.14 | 45.23 | 3,417 | +1.45(+3.30%) |
Mar 24, 2020 | 43.10 | 44.34 | 43.10 | 43.79 | 3,524 | +8.31(+23.43%) |
Mar 23, 2020 | 38.05 | 38.05 | 32.84 | 35.48 | 11,399 | -6.20(-14.88%) |
Mar 20, 2020 | 44.49 | 44.49 | 36.58 | 41.67 | 15,108 | -5.59(-11.82%) |
Mar 19, 2020 | 41.68 | 47.26 | 41.68 | 47.26 | 5,317 | +7.22(+18.03%) |
Mar 18, 2020 | 40.04 | 40.04 | 40.04 | 40.04 | 3,215 | -5.99(-13.01%) |
Mar 17, 2020 | 38.02 | 46.03 | 37.70 | 46.03 | 10,081 | +8.58(+22.90%) |
Mar 16, 2020 | 37.82 | 39.99 | 36.36 | 37.45 | 4,357 | -4.05(-9.76%) |
Mar 13, 2020 | 44.11 | 44.11 | 39.88 | 41.51 | 5,412 | -0.22(-0.53%) |
Mar 12, 2020 | 38.55 | 45.67 | 35.74 | 41.73 | 14,344 | -1.29(-2.99%) |
Mar 11, 2020 | 43.01 | 44.34 | 43.01 | 43.01 | 4,101 | -2.34(-5.16%) |
Mar 10, 2020 | 46.74 | 46.74 | 43.46 | 45.36 | 4,799 | +2.86(+6.74%) |
Mar 09, 2020 | 45.23 | 47.89 | 40.47 | 42.49 | 6,180 | -2.93(-6.44%) |
Mar 06, 2020 | 45.42 | 47.01 | 45.42 | 45.42 | 1,353 | -0.69(-1.50%) |
Mar 05, 2020 | 47.01 | 47.89 | 46.11 | 46.11 | 4,865 | -2.49(-5.13%) |
Mar 04, 2020 | 48.07 | 48.60 | 47.23 | 48.60 | 2,914 | +2.53(+5.49%) |
Mar 03, 2020 | 47.45 | 47.60 | 45.23 | 46.07 | 3,422 | -1.45(-3.04%) |