Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.89 | 34.19 | 33.15 | 33.67 | 275,600 | -0.32(-0.94%) |
May 28, 2020 | 36.99 | 36.99 | 33.89 | 33.99 | 259,499 | -2.27(-6.26%) |
May 27, 2020 | 35.10 | 36.31 | 34.35 | 36.26 | 394,562 | +1.82(+5.28%) |
May 26, 2020 | 32.90 | 35.14 | 32.64 | 34.44 | 461,891 | +2.34(+7.29%) |
May 22, 2020 | 32.33 | 32.33 | 31.12 | 32.10 | 224,300 | -0.23(-0.71%) |
May 21, 2020 | 32.17 | 32.57 | 31.60 | 32.33 | 178,662 | -0.02(-0.06%) |
May 20, 2020 | 32.25 | 32.60 | 31.80 | 32.35 | 323,207 | +0.34(+1.06%) |
May 19, 2020 | 31.15 | 32.22 | 30.28 | 32.01 | 370,523 | +0.94(+3.03%) |
May 18, 2020 | 29.00 | 31.18 | 29.00 | 31.07 | 440,897 | +2.80(+9.90%) |
May 15, 2020 | 28.36 | 28.82 | 27.76 | 28.27 | 595,600 | -0.40(-1.40%) |
May 14, 2020 | 27.10 | 28.78 | 26.69 | 28.67 | 272,253 | +1.08(+3.91%) |
May 13, 2020 | 28.89 | 29.82 | 27.43 | 27.59 | 450,228 | -1.64(-5.61%) |
May 12, 2020 | 32.16 | 32.51 | 29.20 | 29.23 | 517,295 | -2.94(-9.14%) |
May 11, 2020 | 30.34 | 32.27 | 29.90 | 32.17 | 381,937 | +1.06(+3.41%) |
May 08, 2020 | 32.35 | 33.24 | 29.62 | 31.11 | 724,100 | -0.92(-2.87%) |
May 07, 2020 | 30.93 | 32.15 | 30.90 | 32.03 | 384,949 | +1.51(+4.95%) |
May 06, 2020 | 31.60 | 31.98 | 30.30 | 30.52 | 225,471 | -1.05(-3.33%) |
May 05, 2020 | 33.81 | 34.23 | 31.50 | 31.57 | 394,259 | -1.65(-4.97%) |
May 04, 2020 | 31.91 | 33.40 | 31.56 | 33.22 | 239,447 | +0.93(+2.88%) |
May 01, 2020 | 32.14 | 32.46 | 31.39 | 32.29 | 193,200 | -0.49(-1.49%) |
Apr 30, 2020 | 33.06 | 33.68 | 32.50 | 32.78 | 272,330 | -0.99(-2.93%) |
Apr 29, 2020 | 33.86 | 34.33 | 31.73 | 33.77 | 209,289 | +1.04(+3.18%) |
Apr 28, 2020 | 33.71 | 34.14 | 32.61 | 32.73 | 243,128 | -0.31(-0.94%) |
Apr 27, 2020 | 31.48 | 33.31 | 31.48 | 33.04 | 339,138 | +1.64(+5.22%) |
Apr 24, 2020 | 31.66 | 32.33 | 30.91 | 31.40 | 261,700 | -0.25(-0.79%) |
Apr 23, 2020 | 29.51 | 31.82 | 29.51 | 31.65 | 325,199 | +2.15(+7.29%) |
Apr 22, 2020 | 30.36 | 30.36 | 28.73 | 29.50 | 169,071 | -0.44(-1.47%) |
Apr 21, 2020 | 30.09 | 31.08 | 29.78 | 29.94 | 155,897 | -0.98(-3.17%) |
Apr 20, 2020 | 32.04 | 32.89 | 30.75 | 30.92 | 215,284 | -1.85(-5.65%) |
Apr 17, 2020 | 31.97 | 33.60 | 31.97 | 32.77 | 419,300 | +1.65(+5.30%) |
Apr 16, 2020 | 30.77 | 31.17 | 29.83 | 31.12 | 275,686 | +0.23(+0.74%) |
Apr 15, 2020 | 32.22 | 32.32 | 30.77 | 30.89 | 188,389 | -2.15(-6.51%) |
Apr 14, 2020 | 32.38 | 33.25 | 32.10 | 33.04 | 152,289 | +1.18(+3.70%) |
Apr 13, 2020 | 33.09 | 33.09 | 31.22 | 31.86 | 223,241 | -1.65(-4.92%) |
Apr 09, 2020 | 32.18 | 33.91 | 32.06 | 33.51 | 287,300 | +2.22(+7.09%) |
Apr 08, 2020 | 31.01 | 31.91 | 30.42 | 31.29 | 288,575 | +0.76(+2.49%) |
Apr 07, 2020 | 30.16 | 31.28 | 29.36 | 30.53 | 485,104 | +1.25(+4.27%) |
Apr 06, 2020 | 29.66 | 30.32 | 28.51 | 29.28 | 247,588 | +0.89(+3.13%) |
Apr 03, 2020 | 28.76 | 29.20 | 27.57 | 28.39 | 265,400 | -1.03(-3.50%) |
Apr 02, 2020 | 28.88 | 29.95 | 28.57 | 29.42 | 211,771 | +0.42(+1.45%) |
Apr 01, 2020 | 28.79 | 29.71 | 28.35 | 29.00 | 299,657 | -1.40(-4.61%) |
Mar 31, 2020 | 30.67 | 31.11 | 29.81 | 30.40 | 216,144 | -0.35(-1.14%) |
Mar 30, 2020 | 31.35 | 32.05 | 29.56 | 30.75 | 316,208 | -0.50(-1.60%) |
Mar 27, 2020 | 30.53 | 31.88 | 30.20 | 31.25 | 423,200 | -0.86(-2.68%) |
Mar 26, 2020 | 31.37 | 32.40 | 30.67 | 32.11 | 232,030 | +1.17(+3.78%) |
Mar 25, 2020 | 30.13 | 32.49 | 29.79 | 30.94 | 274,828 | +0.65(+2.15%) |
Mar 24, 2020 | 30.25 | 30.67 | 29.30 | 30.29 | 265,761 | +1.14(+3.91%) |
Mar 23, 2020 | 29.70 | 31.12 | 27.75 | 29.15 | 415,312 | -0.73(-2.44%) |
Mar 20, 2020 | 28.76 | 31.25 | 28.07 | 29.88 | 506,100 | +1.10(+3.82%) |
Mar 19, 2020 | 25.38 | 29.34 | 25.00 | 28.78 | 396,124 | +3.25(+12.73%) |
Mar 18, 2020 | 27.98 | 29.18 | 24.94 | 25.53 | 338,124 | -3.81(-12.99%) |
Mar 17, 2020 | 29.12 | 30.20 | 27.51 | 29.34 | 648,286 | +0.34(+1.17%) |
Mar 16, 2020 | 31.11 | 32.75 | 28.70 | 29.00 | 577,650 | -5.29(-15.43%) |
Mar 13, 2020 | 32.90 | 34.31 | 31.55 | 34.29 | 310,000 | +2.29(+7.16%) |
Mar 12, 2020 | 31.96 | 32.78 | 29.91 | 32.00 | 441,841 | -1.91(-5.63%) |
Mar 11, 2020 | 35.08 | 35.67 | 32.83 | 33.91 | 311,214 | -2.07(-5.75%) |
Mar 10, 2020 | 39.47 | 39.51 | 34.37 | 35.98 | 478,526 | -2.79(-7.20%) |
Mar 09, 2020 | 41.23 | 41.93 | 38.65 | 38.77 | 351,491 | -4.43(-10.25%) |
Mar 06, 2020 | 41.95 | 44.13 | 41.51 | 43.20 | 387,000 | +0.19(+0.44%) |
Mar 05, 2020 | 42.96 | 43.77 | 41.91 | 43.01 | 549,227 | -1.09(-2.47%) |
Mar 04, 2020 | 45.13 | 45.93 | 43.85 | 44.10 | 746,452 | +0.94(+2.18%) |
Mar 03, 2020 | 44.58 | 45.08 | 43.07 | 43.16 | 427,998 | -1.48(-3.32%) |