Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.74 | 37.00 | 36.00 | 36.51 | 724,950 | -0.79(-2.11%) |
May 28, 2020 | 38.93 | 38.93 | 37.11 | 37.29 | 997,514 | -1.34(-3.48%) |
May 27, 2020 | 38.37 | 38.73 | 37.03 | 38.64 | 996,571 | +1.64(+4.44%) |
May 26, 2020 | 36.29 | 37.38 | 36.24 | 36.99 | 718,488 | +2.31(+6.67%) |
May 22, 2020 | 34.91 | 34.91 | 34.07 | 34.68 | 440,159 | -0.14(-0.41%) |
May 21, 2020 | 34.78 | 35.27 | 34.41 | 34.83 | 467,615 | +0.01(+0.03%) |
May 20, 2020 | 34.60 | 35.04 | 34.52 | 34.82 | 644,435 | +1.02(+3.01%) |
May 19, 2020 | 34.60 | 34.73 | 33.64 | 33.80 | 757,274 | -0.93(-2.68%) |
May 18, 2020 | 33.53 | 34.94 | 33.48 | 34.73 | 1,374,528 | +2.98(+9.40%) |
May 15, 2020 | 31.37 | 31.97 | 31.14 | 31.75 | 240,399 | -0.14(-0.45%) |
May 14, 2020 | 30.68 | 31.92 | 30.07 | 31.89 | 1,488,084 | +0.70(+2.25%) |
May 13, 2020 | 32.26 | 32.26 | 30.81 | 31.19 | 779,002 | -1.12(-3.47%) |
May 12, 2020 | 33.49 | 33.58 | 32.31 | 32.31 | 479,888 | -1.04(-3.11%) |
May 11, 2020 | 33.38 | 33.58 | 32.95 | 33.35 | 392,662 | -0.40(-1.19%) |
May 08, 2020 | 33.28 | 33.80 | 33.10 | 33.75 | 605,011 | +1.18(+3.62%) |
May 07, 2020 | 32.45 | 33.05 | 32.45 | 32.57 | 1,054,302 | +0.64(+2.01%) |
May 06, 2020 | 32.43 | 32.64 | 31.86 | 31.93 | 271,225 | -0.14(-0.45%) |
May 05, 2020 | 32.65 | 33.03 | 32.00 | 32.07 | 528,767 | +0.16(+0.51%) |
May 04, 2020 | 31.40 | 31.95 | 31.00 | 31.91 | 621,712 | +0.15(+0.48%) |
May 01, 2020 | 32.49 | 32.56 | 31.53 | 31.75 | 638,461 | -1.69(-5.05%) |
Apr 30, 2020 | 34.14 | 34.14 | 33.33 | 33.44 | 444,079 | -1.14(-3.30%) |
Apr 29, 2020 | 33.57 | 34.63 | 33.52 | 34.59 | 611,560 | +1.88(+5.75%) |
Apr 28, 2020 | 32.89 | 33.28 | 32.27 | 32.70 | 448,194 | +0.57(+1.76%) |
Apr 27, 2020 | 31.47 | 32.27 | 31.31 | 32.14 | 482,283 | +0.95(+3.05%) |
Apr 24, 2020 | 30.88 | 31.34 | 30.54 | 31.19 | 313,343 | +0.65(+2.14%) |
Apr 23, 2020 | 30.59 | 31.19 | 30.48 | 30.54 | 358,824 | +0.22(+0.73%) |
Apr 22, 2020 | 30.22 | 30.51 | 30.02 | 30.32 | 333,757 | +0.89(+3.03%) |
Apr 21, 2020 | 29.79 | 30.09 | 29.29 | 29.42 | 627,788 | -1.08(-3.55%) |
Apr 20, 2020 | 30.53 | 31.23 | 30.25 | 30.51 | 402,609 | -0.72(-2.31%) |
Apr 17, 2020 | 30.83 | 31.29 | 30.72 | 31.23 | 520,605 | +1.46(+4.90%) |
Apr 16, 2020 | 30.27 | 30.27 | 29.47 | 29.77 | 274,011 | -0.29(-0.96%) |
Apr 15, 2020 | 30.34 | 30.34 | 29.73 | 30.06 | 404,243 | -1.35(-4.31%) |
Apr 14, 2020 | 31.53 | 31.76 | 30.96 | 31.41 | 198,910 | +0.71(+2.31%) |
Apr 13, 2020 | 31.32 | 31.32 | 30.16 | 30.70 | 311,136 | -0.58(-1.84%) |
Apr 09, 2020 | 31.70 | 32.34 | 30.74 | 31.27 | 780,700 | +0.41(+1.34%) |
Apr 08, 2020 | 29.81 | 30.98 | 29.59 | 30.86 | 738,155 | +1.55(+5.30%) |
Apr 07, 2020 | 30.36 | 30.80 | 29.25 | 29.31 | 617,693 | +0.40(+1.39%) |
Apr 06, 2020 | 27.52 | 29.14 | 27.52 | 28.90 | 945,474 | +2.56(+9.73%) |
Apr 03, 2020 | 26.69 | 27.11 | 25.98 | 26.34 | 345,125 | -0.50(-1.86%) |
Apr 02, 2020 | 26.25 | 27.54 | 26.12 | 26.84 | 454,601 | +0.54(+2.04%) |
Apr 01, 2020 | 26.86 | 27.08 | 26.09 | 26.30 | 570,556 | -1.73(-6.16%) |
Mar 31, 2020 | 28.56 | 28.90 | 27.87 | 28.03 | 222,431 | -0.45(-1.58%) |
Mar 30, 2020 | 28.10 | 28.53 | 27.33 | 28.48 | 328,523 | +0.55(+1.96%) |
Mar 27, 2020 | 28.33 | 28.70 | 27.80 | 27.94 | 214,036 | -1.48(-5.02%) |
Mar 26, 2020 | 28.47 | 29.69 | 28.19 | 29.41 | 644,180 | +1.41(+5.04%) |
Mar 25, 2020 | 27.65 | 29.38 | 26.71 | 28.00 | 420,317 | +1.11(+4.14%) |
Mar 24, 2020 | 25.69 | 27.33 | 25.69 | 26.89 | 398,769 | +2.78(+11.54%) |
Mar 23, 2020 | 24.82 | 24.82 | 23.49 | 24.11 | 262,732 | -0.48(-1.95%) |
Mar 20, 2020 | 26.04 | 26.51 | 24.51 | 24.59 | 238,572 | -0.90(-3.51%) |
Mar 19, 2020 | 24.43 | 26.00 | 23.60 | 25.48 | 140,773 | +0.79(+3.21%) |
Mar 18, 2020 | 25.18 | 25.53 | 23.28 | 24.69 | 343,593 | -2.33(-8.62%) |
Mar 17, 2020 | 26.28 | 27.34 | 24.77 | 27.02 | 305,854 | +1.12(+4.33%) |
Mar 16, 2020 | 25.69 | 27.78 | 24.75 | 25.90 | 353,550 | -4.04(-13.51%) |
Mar 13, 2020 | 29.17 | 30.01 | 27.30 | 29.94 | 391,750 | +2.76(+10.16%) |
Mar 12, 2020 | 28.32 | 29.16 | 27.12 | 27.18 | 420,136 | -3.83(-12.34%) |
Mar 11, 2020 | 32.12 | 32.36 | 30.59 | 31.01 | 389,357 | -2.27(-6.83%) |
Mar 10, 2020 | 32.82 | 33.28 | 31.18 | 33.28 | 262,301 | +2.04(+6.52%) |
Mar 09, 2020 | 32.96 | 32.96 | 31.17 | 31.24 | 177,898 | -4.57(-12.77%) |
Mar 06, 2020 | 35.80 | 36.63 | 35.10 | 35.81 | 1,308,805 | -1.44(-3.87%) |
Mar 05, 2020 | 37.90 | 38.20 | 37.00 | 37.26 | 282,391 | -1.85(-4.72%) |
Mar 04, 2020 | 38.74 | 39.16 | 38.00 | 39.10 | 518,506 | +1.07(+2.80%) |
Mar 03, 2020 | 39.52 | 40.13 | 37.60 | 38.04 | 1,683,213 | -1.40(-3.56%) |