Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.29 | 37.07 | 35.44 | 36.03 | 501,459 | -0.85(-2.31%) |
May 28, 2020 | 38.72 | 39.02 | 36.72 | 36.88 | 380,117 | -0.94(-2.48%) |
May 27, 2020 | 37.54 | 38.25 | 37.30 | 37.82 | 407,246 | +1.38(+3.78%) |
May 26, 2020 | 36.36 | 37.00 | 36.10 | 36.44 | 406,701 | +1.50(+4.30%) |
May 22, 2020 | 34.91 | 35.04 | 34.36 | 34.94 | 205,992 | +0.21(+0.61%) |
May 21, 2020 | 35.12 | 35.46 | 34.54 | 34.73 | 409,068 | -0.47(-1.33%) |
May 20, 2020 | 35.13 | 35.79 | 34.72 | 35.20 | 357,372 | +0.74(+2.14%) |
May 19, 2020 | 33.77 | 34.96 | 33.27 | 34.46 | 403,737 | +0.30(+0.87%) |
May 18, 2020 | 33.21 | 34.41 | 33.03 | 34.16 | 474,777 | +2.66(+8.45%) |
May 15, 2020 | 30.41 | 31.95 | 29.85 | 31.50 | 732,822 | +0.93(+3.04%) |
May 14, 2020 | 29.84 | 30.58 | 29.17 | 30.57 | 466,406 | -0.15(-0.50%) |
May 13, 2020 | 32.54 | 32.54 | 30.57 | 30.73 | 392,059 | -2.23(-6.77%) |
May 12, 2020 | 34.31 | 34.55 | 32.84 | 32.96 | 355,396 | -1.35(-3.94%) |
May 11, 2020 | 34.17 | 34.64 | 33.56 | 34.31 | 569,210 | -0.53(-1.51%) |
May 08, 2020 | 33.48 | 34.84 | 33.25 | 34.84 | 315,200 | +2.18(+6.69%) |
May 07, 2020 | 33.34 | 33.80 | 32.47 | 32.65 | 556,426 | -0.04(-0.12%) |
May 06, 2020 | 33.14 | 33.35 | 32.38 | 32.69 | 305,713 | -0.44(-1.33%) |
May 05, 2020 | 33.88 | 34.39 | 32.93 | 33.13 | 472,487 | -0.19(-0.57%) |
May 04, 2020 | 33.47 | 34.24 | 32.75 | 33.32 | 390,788 | -0.75(-2.19%) |
May 01, 2020 | 34.19 | 34.60 | 33.51 | 34.07 | 602,837 | -1.17(-3.32%) |
Apr 30, 2020 | 35.51 | 36.47 | 34.93 | 35.24 | 2,179,082 | -1.30(-3.56%) |
Apr 29, 2020 | 34.86 | 36.98 | 34.25 | 36.54 | 852,354 | +2.90(+8.63%) |
Apr 28, 2020 | 33.92 | 34.25 | 32.99 | 33.64 | 468,770 | +0.64(+1.94%) |
Apr 27, 2020 | 31.66 | 33.47 | 31.51 | 33.00 | 428,594 | +1.60(+5.09%) |
Apr 24, 2020 | 31.19 | 31.61 | 30.42 | 31.40 | 790,036 | +0.42(+1.36%) |
Apr 23, 2020 | 30.43 | 31.53 | 30.35 | 30.98 | 932,521 | +0.74(+2.44%) |
Apr 22, 2020 | 29.91 | 30.36 | 29.49 | 30.24 | 582,047 | +1.02(+3.47%) |
Apr 21, 2020 | 29.04 | 29.44 | 28.79 | 29.22 | 1,040,705 | -0.73(-2.43%) |
Apr 20, 2020 | 29.88 | 30.44 | 29.30 | 29.95 | 334,459 | -0.78(-2.53%) |
Apr 17, 2020 | 29.79 | 30.79 | 28.92 | 30.73 | 453,328 | +2.45(+8.67%) |
Apr 16, 2020 | 28.34 | 28.95 | 27.38 | 28.27 | 475,130 | -0.19(-0.67%) |
Apr 15, 2020 | 29.31 | 29.31 | 28.32 | 28.47 | 424,791 | -2.10(-6.86%) |
Apr 14, 2020 | 30.38 | 30.86 | 30.08 | 30.56 | 498,996 | +0.84(+2.82%) |
Apr 13, 2020 | 30.93 | 30.93 | 29.23 | 29.72 | 434,203 | -1.32(-4.27%) |
Apr 09, 2020 | 29.60 | 31.37 | 29.51 | 31.05 | 536,963 | +2.21(+7.67%) |
Apr 08, 2020 | 27.23 | 29.41 | 27.02 | 28.84 | 455,361 | +1.93(+7.15%) |
Apr 07, 2020 | 27.72 | 28.41 | 26.72 | 26.91 | 487,891 | +0.59(+2.24%) |
Apr 06, 2020 | 25.76 | 26.66 | 25.70 | 26.32 | 1,031,167 | +1.84(+7.51%) |
Apr 03, 2020 | 25.26 | 25.78 | 24.26 | 24.48 | 581,666 | -0.92(-3.64%) |
Apr 02, 2020 | 24.46 | 25.68 | 24.45 | 25.41 | 638,679 | +0.71(+2.86%) |
Apr 01, 2020 | 25.36 | 25.53 | 24.18 | 24.70 | 914,177 | -1.92(-7.20%) |
Mar 31, 2020 | 26.13 | 27.00 | 25.83 | 26.62 | 827,933 | +0.27(+1.01%) |
Mar 30, 2020 | 26.81 | 26.81 | 24.80 | 26.35 | 832,474 | +0.82(+3.21%) |
Mar 27, 2020 | 25.72 | 26.57 | 24.26 | 25.53 | 991,446 | -1.50(-5.54%) |
Mar 26, 2020 | 26.67 | 29.94 | 24.97 | 27.03 | 1,597,797 | +0.74(+2.83%) |
Mar 25, 2020 | 25.79 | 27.87 | 24.61 | 26.28 | 1,779,581 | +0.57(+2.22%) |
Mar 24, 2020 | 25.75 | 27.06 | 24.79 | 25.71 | 1,113,533 | +1.62(+6.72%) |
Mar 23, 2020 | 26.96 | 27.11 | 23.59 | 24.09 | 853,935 | -2.79(-10.39%) |
Mar 20, 2020 | 28.10 | 28.48 | 26.76 | 26.88 | 961,959 | -0.83(-2.99%) |
Mar 19, 2020 | 26.66 | 29.85 | 25.72 | 27.71 | 772,680 | +0.79(+2.94%) |
Mar 18, 2020 | 24.13 | 27.41 | 22.57 | 26.92 | 933,593 | +1.05(+4.05%) |
Mar 17, 2020 | 27.24 | 28.62 | 25.61 | 25.87 | 1,329,990 | -0.76(-2.86%) |
Mar 16, 2020 | 27.18 | 28.52 | 26.22 | 26.64 | 671,715 | -3.95(-12.93%) |
Mar 13, 2020 | 29.37 | 30.59 | 27.52 | 30.59 | 752,084 | +3.19(+11.65%) |
Mar 12, 2020 | 28.11 | 28.84 | 26.28 | 27.40 | 730,123 | -3.89(-12.43%) |
Mar 11, 2020 | 32.76 | 32.96 | 30.65 | 31.29 | 570,101 | -2.66(-7.83%) |
Mar 10, 2020 | 33.01 | 33.97 | 31.55 | 33.94 | 570,793 | +2.31(+7.29%) |
Mar 09, 2020 | 32.54 | 34.07 | 31.52 | 31.64 | 508,723 | -5.78(-15.46%) |
Mar 06, 2020 | 35.94 | 37.56 | 35.68 | 37.42 | 587,543 | +0.06(+0.15%) |
Mar 05, 2020 | 37.49 | 37.90 | 36.87 | 37.37 | 335,226 | -1.40(-3.61%) |
Mar 04, 2020 | 38.70 | 38.79 | 37.68 | 38.77 | 305,369 | +0.73(+1.93%) |
Mar 03, 2020 | 38.45 | 39.76 | 37.49 | 38.03 | 465,744 | -0.36(-0.94%) |