Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.47 | 40.86 | 40.00 | 40.66 | 322,400 | +0.43(+1.07%) |
May 28, 2020 | 40.01 | 41.62 | 39.83 | 40.23 | 383,105 | +0.70(+1.77%) |
May 27, 2020 | 40.00 | 40.00 | 38.46 | 39.53 | 301,822 | +0.32(+0.82%) |
May 26, 2020 | 40.00 | 40.63 | 39.02 | 39.21 | 321,331 | -0.14(-0.36%) |
May 22, 2020 | 39.35 | 39.81 | 38.75 | 39.35 | 150,100 | -0.01(-0.03%) |
May 21, 2020 | 39.06 | 39.98 | 38.64 | 39.36 | 157,445 | -0.10(-0.25%) |
May 20, 2020 | 39.93 | 40.40 | 39.22 | 39.46 | 286,699 | +0.08(+0.20%) |
May 19, 2020 | 39.25 | 40.40 | 39.01 | 39.38 | 280,683 | -0.01(-0.03%) |
May 18, 2020 | 40.00 | 40.15 | 39.27 | 39.39 | 254,736 | +0.60(+1.55%) |
May 15, 2020 | 38.55 | 39.70 | 38.52 | 38.79 | 180,800 | -0.25(-0.64%) |
May 14, 2020 | 38.23 | 39.37 | 38.16 | 39.04 | 283,507 | +0.06(+0.15%) |
May 13, 2020 | 39.07 | 39.36 | 38.22 | 38.98 | 398,099 | -0.45(-1.14%) |
May 12, 2020 | 39.58 | 40.87 | 38.85 | 39.43 | 421,880 | +0.08(+0.20%) |
May 11, 2020 | 38.30 | 40.12 | 38.00 | 39.35 | 364,605 | +0.53(+1.37%) |
May 08, 2020 | 37.99 | 39.32 | 37.62 | 38.82 | 258,800 | +1.25(+3.33%) |
May 07, 2020 | 36.94 | 37.76 | 35.46 | 37.57 | 498,770 | +1.58(+4.39%) |
May 06, 2020 | 36.00 | 37.21 | 34.73 | 35.99 | 379,954 | -1.40(-3.74%) |
May 05, 2020 | 37.25 | 38.77 | 36.90 | 37.39 | 176,026 | +1.09(+3.00%) |
May 04, 2020 | 35.32 | 36.43 | 34.45 | 36.30 | 327,364 | +0.46(+1.28%) |
May 01, 2020 | 37.42 | 37.46 | 35.28 | 35.84 | 169,800 | -1.56(-4.17%) |
Apr 30, 2020 | 38.53 | 39.27 | 37.33 | 37.40 | 225,142 | -1.89(-4.81%) |
Apr 29, 2020 | 38.86 | 40.05 | 38.65 | 39.29 | 206,319 | +1.31(+3.45%) |
Apr 28, 2020 | 38.00 | 38.94 | 37.40 | 37.98 | 145,075 | +0.79(+2.12%) |
Apr 27, 2020 | 35.33 | 37.83 | 34.84 | 37.19 | 155,728 | +1.77(+5.00%) |
Apr 24, 2020 | 34.82 | 35.90 | 33.99 | 35.42 | 108,000 | +0.81(+2.34%) |
Apr 23, 2020 | 34.77 | 35.77 | 34.21 | 34.61 | 173,489 | -0.20(-0.57%) |
Apr 22, 2020 | 34.55 | 35.00 | 33.90 | 34.81 | 121,523 | +0.92(+2.71%) |
Apr 21, 2020 | 35.08 | 35.81 | 33.59 | 33.89 | 164,968 | -2.09(-5.81%) |
Apr 20, 2020 | 36.36 | 36.63 | 35.42 | 35.98 | 191,973 | -0.55(-1.51%) |
Apr 17, 2020 | 36.88 | 38.03 | 36.10 | 36.53 | 427,600 | +0.37(+1.02%) |
Apr 16, 2020 | 35.93 | 36.56 | 34.76 | 36.16 | 151,672 | +0.53(+1.49%) |
Apr 15, 2020 | 36.02 | 36.50 | 34.53 | 35.63 | 171,119 | -0.59(-1.63%) |
Apr 14, 2020 | 36.93 | 37.91 | 35.31 | 36.22 | 165,708 | +0.22(+0.61%) |
Apr 13, 2020 | 35.50 | 36.42 | 34.56 | 36.00 | 231,811 | +0.01(+0.03%) |
Apr 09, 2020 | 34.91 | 36.65 | 34.27 | 35.99 | 263,600 | +1.73(+5.05%) |
Apr 08, 2020 | 33.93 | 35.21 | 33.00 | 34.26 | 244,946 | +1.01(+3.04%) |
Apr 07, 2020 | 34.97 | 35.28 | 32.50 | 33.25 | 213,328 | -0.49(-1.45%) |
Apr 06, 2020 | 32.07 | 34.47 | 31.82 | 33.74 | 247,536 | +2.93(+9.51%) |
Apr 03, 2020 | 29.67 | 31.17 | 29.21 | 30.81 | 302,800 | +0.77(+2.56%) |
Apr 02, 2020 | 29.16 | 30.96 | 29.16 | 30.04 | 372,483 | -0.19(-0.63%) |
Apr 01, 2020 | 30.20 | 31.19 | 29.42 | 30.23 | 198,526 | -1.73(-5.41%) |
Mar 31, 2020 | 32.42 | 33.52 | 31.37 | 31.96 | 247,348 | -0.11(-0.34%) |
Mar 30, 2020 | 33.64 | 33.76 | 31.64 | 32.07 | 291,547 | -1.19(-3.58%) |
Mar 27, 2020 | 33.83 | 34.19 | 31.97 | 33.26 | 321,700 | -1.72(-4.92%) |
Mar 26, 2020 | 31.75 | 35.38 | 31.75 | 34.98 | 252,321 | +3.74(+11.97%) |
Mar 25, 2020 | 29.96 | 32.13 | 29.17 | 31.24 | 223,593 | +1.30(+4.34%) |
Mar 24, 2020 | 28.48 | 30.82 | 28.32 | 29.94 | 196,616 | +2.79(+10.28%) |
Mar 23, 2020 | 26.59 | 27.77 | 25.01 | 27.15 | 209,741 | +0.60(+2.26%) |
Mar 20, 2020 | 27.17 | 29.14 | 26.48 | 26.55 | 566,000 | -0.74(-2.71%) |
Mar 19, 2020 | 25.20 | 28.02 | 25.00 | 27.29 | 471,919 | +1.98(+7.82%) |
Mar 18, 2020 | 27.89 | 28.34 | 24.67 | 25.31 | 521,678 | -4.24(-14.35%) |
Mar 17, 2020 | 27.92 | 30.65 | 26.81 | 29.55 | 557,658 | +2.08(+7.57%) |
Mar 16, 2020 | 26.78 | 29.00 | 26.57 | 27.47 | 397,668 | -1.86(-6.34%) |
Mar 13, 2020 | 29.82 | 30.12 | 28.02 | 29.33 | 386,500 | +0.78(+2.73%) |
Mar 12, 2020 | 30.11 | 30.75 | 27.37 | 28.55 | 620,238 | -3.72(-11.53%) |
Mar 11, 2020 | 33.57 | 33.84 | 31.91 | 32.27 | 517,520 | -0.64(-1.94%) |
Mar 10, 2020 | 33.81 | 34.07 | 30.54 | 32.91 | 580,929 | -0.64(-1.91%) |
Mar 09, 2020 | 34.09 | 35.85 | 33.43 | 33.55 | 328,852 | -3.73(-10.01%) |
Mar 06, 2020 | 36.75 | 37.32 | 35.90 | 37.28 | 322,300 | -0.39(-1.04%) |
Mar 05, 2020 | 38.86 | 39.32 | 37.30 | 37.67 | 169,732 | -2.04(-5.14%) |
Mar 04, 2020 | 39.33 | 39.81 | 38.33 | 39.71 | 177,657 | +0.95(+2.45%) |
Mar 03, 2020 | 39.30 | 40.54 | 38.26 | 38.76 | 215,594 | -0.50(-1.27%) |