Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.04 | 36.22 | 34.80 | 35.59 | 405,044 | -1.31(-3.55%) |
May 28, 2020 | 40.21 | 40.21 | 36.72 | 36.90 | 471,103 | -2.32(-5.91%) |
May 27, 2020 | 37.50 | 39.35 | 36.97 | 39.22 | 411,495 | +2.82(+7.74%) |
May 26, 2020 | 35.43 | 36.95 | 34.73 | 36.40 | 538,276 | +2.60(+7.69%) |
May 22, 2020 | 34.41 | 34.47 | 33.31 | 33.80 | 177,047 | -0.24(-0.72%) |
May 21, 2020 | 33.96 | 34.75 | 33.94 | 34.05 | 205,918 | +0.04(+0.11%) |
May 20, 2020 | 33.84 | 34.49 | 33.70 | 34.01 | 311,825 | +0.41(+1.23%) |
May 19, 2020 | 33.99 | 35.01 | 33.33 | 33.60 | 252,438 | -0.84(-2.45%) |
May 18, 2020 | 32.47 | 34.63 | 32.37 | 34.44 | 466,146 | +3.73(+12.16%) |
May 15, 2020 | 30.78 | 31.43 | 30.38 | 30.71 | 431,787 | -0.34(-1.09%) |
May 14, 2020 | 30.37 | 31.05 | 28.80 | 31.05 | 436,219 | +0.41(+1.35%) |
May 13, 2020 | 31.91 | 32.10 | 30.14 | 30.63 | 335,277 | -1.88(-5.77%) |
May 12, 2020 | 34.21 | 34.55 | 32.44 | 32.51 | 345,149 | -1.47(-4.33%) |
May 11, 2020 | 34.23 | 34.57 | 33.17 | 33.98 | 374,087 | -1.17(-3.34%) |
May 08, 2020 | 34.09 | 35.19 | 34.09 | 35.15 | 300,438 | +2.15(+6.51%) |
May 07, 2020 | 33.20 | 33.54 | 32.47 | 33.01 | 305,612 | +0.56(+1.73%) |
May 06, 2020 | 33.58 | 33.59 | 32.38 | 32.44 | 214,991 | -0.93(-2.78%) |
May 05, 2020 | 34.15 | 34.32 | 32.98 | 33.37 | 453,619 | +0.08(+0.23%) |
May 04, 2020 | 33.49 | 33.95 | 32.98 | 33.30 | 361,673 | -0.95(-2.77%) |
May 01, 2020 | 34.95 | 34.95 | 33.32 | 34.24 | 324,640 | -1.75(-4.87%) |
Apr 30, 2020 | 37.15 | 37.50 | 35.95 | 36.00 | 205,826 | -2.21(-5.79%) |
Apr 29, 2020 | 37.95 | 38.65 | 37.42 | 38.21 | 450,150 | +1.80(+4.95%) |
Apr 28, 2020 | 38.60 | 39.23 | 36.32 | 36.41 | 362,996 | -0.72(-1.95%) |
Apr 27, 2020 | 34.61 | 37.57 | 34.40 | 37.13 | 320,699 | +2.70(+7.85%) |
Apr 24, 2020 | 38.08 | 38.56 | 33.38 | 34.43 | 540,960 | -0.81(-2.29%) |
Apr 23, 2020 | 35.94 | 36.42 | 34.56 | 35.24 | 527,047 | -0.69(-1.93%) |
Apr 22, 2020 | 36.02 | 36.68 | 35.28 | 35.93 | 246,201 | +0.82(+2.32%) |
Apr 21, 2020 | 35.69 | 36.08 | 34.43 | 35.12 | 149,625 | -1.97(-5.31%) |
Apr 20, 2020 | 36.36 | 37.47 | 35.96 | 37.09 | 181,619 | -0.58(-1.54%) |
Apr 17, 2020 | 36.38 | 38.59 | 36.38 | 37.67 | 243,293 | +2.45(+6.95%) |
Apr 16, 2020 | 34.97 | 35.77 | 33.94 | 35.22 | 513,552 | +0.33(+0.94%) |
Apr 15, 2020 | 37.01 | 38.03 | 34.54 | 34.89 | 305,140 | -3.91(-10.08%) |
Apr 14, 2020 | 39.10 | 39.48 | 38.33 | 38.80 | 177,841 | +0.96(+2.53%) |
Apr 13, 2020 | 39.23 | 39.30 | 36.94 | 37.85 | 162,565 | -2.04(-5.13%) |
Apr 09, 2020 | 39.55 | 41.14 | 38.57 | 39.89 | 249,370 | +1.69(+4.42%) |
Apr 08, 2020 | 37.17 | 39.23 | 37.12 | 38.20 | 302,491 | +1.98(+5.46%) |
Apr 07, 2020 | 38.20 | 39.16 | 35.83 | 36.22 | 324,082 | -1.00(-2.70%) |
Apr 06, 2020 | 34.63 | 37.23 | 34.63 | 37.23 | 280,752 | +4.37(+13.30%) |
Apr 03, 2020 | 35.99 | 36.91 | 32.45 | 32.86 | 265,256 | -3.92(-10.66%) |
Apr 02, 2020 | 34.49 | 37.30 | 34.49 | 36.78 | 186,284 | +1.80(+5.15%) |
Apr 01, 2020 | 36.86 | 36.89 | 34.28 | 34.98 | 241,737 | -4.26(-10.85%) |
Mar 31, 2020 | 37.87 | 39.23 | 37.04 | 39.23 | 243,535 | +0.80(+2.07%) |
Mar 30, 2020 | 35.95 | 38.66 | 34.74 | 38.44 | 188,382 | +2.15(+5.92%) |
Mar 27, 2020 | 38.08 | 38.92 | 35.96 | 36.29 | 248,731 | -4.23(-10.44%) |
Mar 26, 2020 | 35.44 | 40.70 | 34.90 | 40.52 | 364,011 | +5.45(+15.54%) |
Mar 25, 2020 | 38.94 | 39.02 | 34.66 | 35.07 | 427,139 | -1.82(-4.93%) |
Mar 24, 2020 | 34.55 | 37.87 | 34.50 | 36.89 | 408,910 | +4.63(+14.36%) |
Mar 23, 2020 | 30.75 | 33.38 | 29.01 | 32.26 | 351,710 | +1.47(+4.78%) |
Mar 20, 2020 | 32.40 | 33.98 | 30.43 | 30.78 | 603,543 | -1.38(-4.29%) |
Mar 19, 2020 | 30.75 | 33.60 | 28.35 | 32.16 | 502,005 | +0.96(+3.07%) |
Mar 18, 2020 | 35.65 | 36.35 | 30.83 | 31.21 | 431,643 | -7.44(-19.25%) |
Mar 17, 2020 | 36.65 | 38.68 | 33.51 | 38.64 | 684,344 | +2.80(+7.83%) |
Mar 16, 2020 | 32.36 | 38.52 | 32.36 | 35.84 | 459,691 | -1.79(-4.76%) |
Mar 13, 2020 | 34.41 | 37.63 | 32.69 | 37.63 | 680,305 | +5.64(+17.62%) |
Mar 12, 2020 | 38.17 | 38.17 | 31.67 | 31.99 | 564,475 | -10.00(-23.81%) |
Mar 11, 2020 | 45.37 | 46.12 | 41.25 | 41.99 | 303,116 | -5.43(-11.45%) |
Mar 10, 2020 | 45.97 | 47.47 | 43.87 | 47.42 | 225,754 | +3.30(+7.48%) |
Mar 09, 2020 | 45.95 | 46.60 | 43.22 | 44.12 | 266,075 | -5.82(-11.65%) |
Mar 06, 2020 | 47.51 | 50.22 | 47.51 | 49.94 | 287,218 | +0.55(+1.12%) |
Mar 05, 2020 | 51.23 | 51.97 | 48.61 | 49.38 | 240,330 | -3.72(-7.01%) |
Mar 04, 2020 | 51.84 | 53.18 | 50.71 | 53.11 | 155,900 | +2.25(+4.43%) |
Mar 03, 2020 | 52.06 | 53.52 | 50.65 | 50.86 | 269,518 | -1.24(-2.38%) |