Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.62 | 37.91 | 36.57 | 36.71 | 30,643 | -1.18(-3.12%) |
May 28, 2020 | 37.32 | 37.98 | 36.96 | 37.89 | 27,956 | +0.41(+1.09%) |
May 27, 2020 | 37.33 | 38.36 | 37.33 | 37.48 | 36,454 | -0.26(-0.69%) |
May 26, 2020 | 37.05 | 37.80 | 36.71 | 37.74 | 132,234 | -1.72(-4.36%) |
May 22, 2020 | 39.08 | 39.63 | 39.08 | 39.46 | 21,222 | +1.56(+4.10%) |
May 21, 2020 | 37.48 | 38.17 | 37.30 | 37.90 | 35,478 | +0.78(+2.11%) |
May 20, 2020 | 36.94 | 37.40 | 36.52 | 37.12 | 37,229 | -1.00(-2.61%) |
May 19, 2020 | 37.83 | 38.12 | 37.30 | 38.12 | 23,152 | +0.65(+1.73%) |
May 18, 2020 | 38.75 | 38.75 | 37.30 | 37.47 | 29,698 | -3.23(-7.93%) |
May 15, 2020 | 40.57 | 41.03 | 40.29 | 40.70 | 38,822 | +1.16(+2.93%) |
May 14, 2020 | 41.45 | 41.62 | 39.48 | 39.54 | 52,710 | -0.32(-0.80%) |
May 13, 2020 | 38.87 | 40.38 | 38.76 | 39.85 | 28,831 | +0.14(+0.34%) |
May 12, 2020 | 38.73 | 39.78 | 38.33 | 39.72 | 27,623 | +0.32(+0.81%) |
May 11, 2020 | 39.39 | 39.47 | 39.05 | 39.40 | 17,491 | +0.49(+1.27%) |
May 08, 2020 | 39.67 | 39.67 | 38.73 | 38.91 | 26,813 | -1.73(-4.25%) |
May 07, 2020 | 40.58 | 41.02 | 40.37 | 40.64 | 25,097 | -0.63(-1.52%) |
May 06, 2020 | 40.59 | 41.34 | 40.52 | 41.27 | 15,499 | +0.22(+0.54%) |
May 05, 2020 | 40.64 | 41.15 | 40.29 | 41.04 | 28,389 | -0.42(-1.00%) |
May 04, 2020 | 42.21 | 42.45 | 41.46 | 41.46 | 48,660 | -1.10(-2.59%) |
May 01, 2020 | 41.66 | 42.69 | 41.28 | 42.56 | 43,170 | +2.94(+7.41%) |
Apr 30, 2020 | 38.43 | 40.08 | 38.17 | 39.62 | 79,601 | +1.69(+4.46%) |
Apr 29, 2020 | 38.91 | 39.04 | 37.87 | 37.93 | 37,802 | -2.35(-5.84%) |
Apr 28, 2020 | 39.49 | 40.37 | 39.32 | 40.28 | 25,614 | -0.18(-0.45%) |
Apr 27, 2020 | 41.19 | 41.25 | 40.40 | 40.47 | 42,564 | -1.83(-4.33%) |
Apr 24, 2020 | 41.95 | 42.94 | 41.95 | 42.30 | 52,177 | +0.21(+0.50%) |
Apr 23, 2020 | 41.14 | 42.13 | 40.59 | 42.09 | 133,173 | +0.21(+0.51%) |
Apr 22, 2020 | 41.68 | 41.93 | 41.60 | 41.87 | 30,485 | -2.36(-5.33%) |
Apr 21, 2020 | 43.90 | 44.34 | 43.57 | 44.23 | 29,060 | +2.27(+5.41%) |
Apr 20, 2020 | 41.69 | 41.98 | 40.96 | 41.96 | 18,175 | +1.06(+2.60%) |
Apr 17, 2020 | 40.51 | 41.43 | 40.40 | 40.90 | 33,956 | -1.87(-4.38%) |
Apr 16, 2020 | 41.94 | 42.97 | 41.94 | 42.77 | 22,697 | -0.44(-1.03%) |
Apr 15, 2020 | 42.98 | 43.58 | 42.91 | 43.22 | 33,889 | +2.03(+4.92%) |
Apr 14, 2020 | 41.23 | 41.56 | 40.54 | 41.19 | 43,792 | -1.95(-4.52%) |
Apr 13, 2020 | 43.36 | 43.97 | 43.02 | 43.14 | 34,358 | -0.24(-0.56%) |
Apr 09, 2020 | 41.96 | 43.39 | 41.51 | 43.38 | 50,003 | +0.43(+1.00%) |
Apr 08, 2020 | 43.47 | 44.28 | 42.81 | 42.95 | 35,948 | -0.97(-2.21%) |
Apr 07, 2020 | 41.38 | 44.00 | 41.28 | 43.92 | 135,245 | -0.43(-0.97%) |
Apr 06, 2020 | 45.77 | 46.08 | 44.30 | 44.35 | 42,044 | -5.47(-10.98%) |
Apr 03, 2020 | 48.26 | 50.27 | 47.86 | 49.82 | 87,065 | +1.94(+4.05%) |
Apr 02, 2020 | 49.54 | 49.68 | 47.50 | 47.88 | 105,711 | -3.41(-6.65%) |
Apr 01, 2020 | 50.34 | 51.53 | 49.65 | 51.29 | 95,524 | +3.99(+8.43%) |
Mar 31, 2020 | 47.70 | 47.81 | 46.35 | 47.30 | 94,558 | -0.69(-1.43%) |
Mar 30, 2020 | 49.29 | 49.99 | 47.99 | 47.99 | 54,471 | -1.71(-3.44%) |
Mar 27, 2020 | 49.30 | 49.92 | 48.60 | 49.70 | 56,318 | +5.15(+11.56%) |
Mar 26, 2020 | 47.54 | 47.61 | 44.42 | 44.55 | 53,201 | -3.78(-7.82%) |
Mar 25, 2020 | 49.93 | 50.68 | 46.77 | 48.33 | 24,723 | -3.61(-6.94%) |
Mar 24, 2020 | 53.21 | 54.06 | 51.70 | 51.93 | 116,624 | -8.75(-14.42%) |
Mar 23, 2020 | 59.55 | 62.81 | 59.01 | 60.69 | 62,475 | +2.44(+4.19%) |
Mar 20, 2020 | 53.71 | 58.42 | 53.29 | 58.25 | 30,347 | -1.10(-1.85%) |
Mar 19, 2020 | 60.58 | 62.50 | 57.61 | 59.35 | 61,692 | -0.62(-1.03%) |
Mar 18, 2020 | 60.36 | 62.21 | 56.77 | 59.97 | 120,291 | +8.59(+16.73%) |
Mar 17, 2020 | 56.12 | 57.62 | 51.37 | 51.37 | 81,922 | -7.98(-13.45%) |
Mar 16, 2020 | 58.53 | 60.03 | 54.84 | 59.36 | 61,600 | +11.81(+24.83%) |
Mar 13, 2020 | 46.04 | 53.40 | 45.72 | 47.55 | 53,445 | -8.39(-15.00%) |
Mar 12, 2020 | 54.55 | 57.59 | 53.26 | 55.94 | 96,865 | +9.65(+20.86%) |
Mar 11, 2020 | 44.66 | 46.78 | 44.60 | 46.28 | 43,891 | +3.96(+9.35%) |
Mar 10, 2020 | 43.32 | 45.09 | 42.33 | 42.33 | 130,483 | -4.91(-10.40%) |
Mar 09, 2020 | 47.00 | 48.16 | 45.77 | 47.24 | 99,840 | +5.77(+13.92%) |
Mar 06, 2020 | 41.28 | 42.08 | 41.18 | 41.47 | 48,887 | +1.63(+4.10%) |
Mar 05, 2020 | 38.96 | 40.16 | 38.61 | 39.84 | 43,317 | +1.54(+4.01%) |
Mar 04, 2020 | 38.50 | 38.86 | 38.12 | 38.30 | 38,261 | -1.30(-3.29%) |
Mar 03, 2020 | 39.07 | 40.19 | 37.89 | 39.60 | 88,920 | +0.45(+1.16%) |