Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.04 | 31.20 | 30.00 | 31.06 | 177,400 | -0.73(-2.30%) |
May 28, 2020 | 32.14 | 32.91 | 31.38 | 31.79 | 133,057 | +0.18(+0.57%) |
May 27, 2020 | 31.99 | 32.14 | 30.80 | 31.61 | 132,135 | +0.22(+0.70%) |
May 26, 2020 | 32.18 | 32.76 | 31.27 | 31.39 | 184,423 | -0.18(-0.57%) |
May 22, 2020 | 31.75 | 31.75 | 30.78 | 31.57 | 71,300 | -0.11(-0.35%) |
May 21, 2020 | 31.65 | 32.20 | 31.02 | 31.68 | 83,948 | +0.18(+0.57%) |
May 20, 2020 | 31.59 | 31.59 | 29.67 | 31.50 | 108,726 | +0.35(+1.12%) |
May 19, 2020 | 33.06 | 33.53 | 31.15 | 31.15 | 107,523 | -1.84(-5.58%) |
May 18, 2020 | 32.19 | 34.71 | 31.83 | 32.99 | 162,230 | +1.97(+6.35%) |
May 15, 2020 | 29.96 | 31.74 | 29.56 | 31.02 | 85,900 | +0.79(+2.61%) |
May 14, 2020 | 30.61 | 30.61 | 29.36 | 30.23 | 69,155 | -0.94(-3.02%) |
May 13, 2020 | 32.26 | 32.66 | 30.64 | 31.17 | 135,972 | -1.33(-4.09%) |
May 12, 2020 | 34.79 | 35.44 | 32.34 | 32.50 | 160,522 | -2.30(-6.61%) |
May 11, 2020 | 33.88 | 34.81 | 32.82 | 34.80 | 125,621 | +0.42(+1.22%) |
May 08, 2020 | 33.98 | 35.88 | 33.98 | 34.38 | 209,500 | +0.32(+0.94%) |
May 07, 2020 | 40.62 | 40.62 | 33.38 | 34.06 | 307,012 | -2.90(-7.85%) |
May 06, 2020 | 38.08 | 38.69 | 36.40 | 36.96 | 98,621 | -1.25(-3.27%) |
May 05, 2020 | 39.60 | 40.78 | 37.57 | 38.21 | 84,523 | -0.76(-1.95%) |
May 04, 2020 | 38.75 | 40.62 | 38.44 | 38.97 | 88,141 | +0.18(+0.46%) |
May 01, 2020 | 39.22 | 39.46 | 37.99 | 38.79 | 84,600 | -1.22(-3.05%) |
Apr 30, 2020 | 40.91 | 42.76 | 39.50 | 40.01 | 90,879 | -1.99(-4.74%) |
Apr 29, 2020 | 44.84 | 44.84 | 40.70 | 42.00 | 299,478 | -3.90(-8.50%) |
Apr 28, 2020 | 46.78 | 48.45 | 43.00 | 45.90 | 54,310 | +0.39(+0.86%) |
Apr 27, 2020 | 42.55 | 46.11 | 41.09 | 45.51 | 91,152 | +3.74(+8.95%) |
Apr 24, 2020 | 42.12 | 43.26 | 41.51 | 41.77 | 97,400 | -0.15(-0.36%) |
Apr 23, 2020 | 42.18 | 43.42 | 41.43 | 41.92 | 46,620 | +0.09(+0.22%) |
Apr 22, 2020 | 42.43 | 42.43 | 41.59 | 41.83 | 38,621 | +0.00(+0.00%) |
Apr 21, 2020 | 42.34 | 42.34 | 40.73 | 41.83 | 42,389 | -1.81(-4.15%) |
Apr 20, 2020 | 43.00 | 44.96 | 42.51 | 43.64 | 55,169 | +0.51(+1.18%) |
Apr 17, 2020 | 44.57 | 45.20 | 42.80 | 43.13 | 49,300 | +0.35(+0.82%) |
Apr 16, 2020 | 43.61 | 44.20 | 42.00 | 42.78 | 77,852 | -0.09(-0.21%) |
Apr 15, 2020 | 43.54 | 44.24 | 41.97 | 42.87 | 137,952 | -2.73(-5.99%) |
Apr 14, 2020 | 50.16 | 52.22 | 45.15 | 45.60 | 172,608 | -4.50(-8.98%) |
Apr 13, 2020 | 48.00 | 50.54 | 45.48 | 50.10 | 74,399 | +2.89(+6.12%) |
Apr 09, 2020 | 44.94 | 47.24 | 44.94 | 47.21 | 54,200 | +3.04(+6.88%) |
Apr 08, 2020 | 45.37 | 45.37 | 43.01 | 44.17 | 81,860 | +0.24(+0.55%) |
Apr 07, 2020 | 45.16 | 45.16 | 43.55 | 43.93 | 61,959 | +0.71(+1.64%) |
Apr 06, 2020 | 40.00 | 43.53 | 38.39 | 43.22 | 92,289 | +5.00(+13.08%) |
Apr 03, 2020 | 38.80 | 41.17 | 36.80 | 38.22 | 42,400 | -0.52(-1.34%) |
Apr 02, 2020 | 37.60 | 38.95 | 36.17 | 38.74 | 48,624 | +0.97(+2.57%) |
Apr 01, 2020 | 40.24 | 40.65 | 37.09 | 37.77 | 71,949 | -2.97(-7.29%) |
Mar 31, 2020 | 40.06 | 41.94 | 38.93 | 40.74 | 113,570 | +0.19(+0.47%) |
Mar 30, 2020 | 38.07 | 41.39 | 37.71 | 40.55 | 96,271 | +2.79(+7.39%) |
Mar 27, 2020 | 39.32 | 41.01 | 36.91 | 37.76 | 93,100 | -2.91(-7.16%) |
Mar 26, 2020 | 40.50 | 44.55 | 39.20 | 40.67 | 109,453 | +0.74(+1.85%) |
Mar 25, 2020 | 43.85 | 44.37 | 38.87 | 39.93 | 116,561 | -3.62(-8.31%) |
Mar 24, 2020 | 37.61 | 45.20 | 36.60 | 43.55 | 103,826 | +8.49(+24.22%) |
Mar 23, 2020 | 36.95 | 40.41 | 34.02 | 35.06 | 179,188 | -1.89(-5.12%) |
Mar 20, 2020 | 42.06 | 44.10 | 36.69 | 36.95 | 178,800 | -5.03(-11.98%) |
Mar 19, 2020 | 38.39 | 42.55 | 38.00 | 41.98 | 126,035 | +3.58(+9.32%) |
Mar 18, 2020 | 38.18 | 40.52 | 35.96 | 38.40 | 146,036 | -2.54(-6.20%) |
Mar 17, 2020 | 30.59 | 40.94 | 28.85 | 40.94 | 155,759 | +10.59(+34.89%) |
Mar 16, 2020 | 32.23 | 33.24 | 28.28 | 30.35 | 133,272 | -5.59(-15.55%) |
Mar 13, 2020 | 35.26 | 36.91 | 32.28 | 35.94 | 187,600 | +0.93(+2.66%) |
Mar 12, 2020 | 35.73 | 35.83 | 32.87 | 35.01 | 148,277 | -3.29(-8.59%) |
Mar 11, 2020 | 39.05 | 39.41 | 37.20 | 38.30 | 91,226 | -1.82(-4.54%) |
Mar 10, 2020 | 40.95 | 41.46 | 38.16 | 40.12 | 93,376 | -0.05(-0.12%) |
Mar 09, 2020 | 40.43 | 41.84 | 39.03 | 40.17 | 117,826 | -2.75(-6.41%) |
Mar 06, 2020 | 43.11 | 44.55 | 41.56 | 42.92 | 185,700 | -0.38(-0.88%) |
Mar 05, 2020 | 45.90 | 45.90 | 42.55 | 43.30 | 112,662 | -3.43(-7.34%) |
Mar 04, 2020 | 45.39 | 46.97 | 44.27 | 46.73 | 150,100 | +1.77(+3.94%) |
Mar 03, 2020 | 43.39 | 45.80 | 43.00 | 44.96 | 237,654 | +0.70(+1.58%) |