Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.10 | 34.50 | 32.20 | 34.00 | 12,790 | +0.90(+2.72%) |
May 28, 2020 | 33.30 | 37.40 | 30.60 | 33.10 | 18,771 | +1.60(+5.08%) |
May 27, 2020 | 34.80 | 34.90 | 30.50 | 31.50 | 20,259 | -3.70(-10.51%) |
May 26, 2020 | 35.70 | 37.39 | 34.50 | 35.20 | 8,162 | +1.20(+3.53%) |
May 22, 2020 | 37.70 | 40.10 | 33.60 | 34.00 | 10,520 | -4.60(-11.92%) |
May 21, 2020 | 38.70 | 39.90 | 36.10 | 38.60 | 17,868 | -0.20(-0.52%) |
May 20, 2020 | 39.80 | 41.20 | 37.50 | 38.80 | 12,813 | +0.30(+0.78%) |
May 19, 2020 | 38.40 | 41.60 | 36.97 | 38.50 | 6,908 | +0.00(+0.00%) |
May 18, 2020 | 41.50 | 41.80 | 38.50 | 38.50 | 7,554 | -1.93(-4.77%) |
May 15, 2020 | 38.80 | 42.17 | 38.80 | 40.43 | 6,370 | +1.43(+3.66%) |
May 14, 2020 | 39.40 | 39.95 | 37.10 | 39.00 | 10,583 | -0.40(-1.02%) |
May 13, 2020 | 38.20 | 40.20 | 36.10 | 39.40 | 10,800 | +0.20(+0.51%) |
May 12, 2020 | 39.30 | 40.10 | 37.10 | 39.20 | 6,347 | -0.60(-1.51%) |
May 11, 2020 | 39.40 | 40.20 | 38.40 | 39.80 | 4,795 | +0.90(+2.31%) |
May 08, 2020 | 36.30 | 39.90 | 36.30 | 38.90 | 5,590 | +2.00(+5.42%) |
May 07, 2020 | 37.30 | 38.00 | 34.60 | 36.90 | 2,592 | +0.10(+0.27%) |
May 06, 2020 | 34.50 | 36.95 | 34.10 | 36.80 | 6,162 | +1.70(+4.84%) |
May 05, 2020 | 35.60 | 38.30 | 34.50 | 35.10 | 5,950 | -1.00(-2.77%) |
May 04, 2020 | 37.20 | 39.40 | 35.50 | 36.10 | 7,797 | -2.00(-5.25%) |
May 01, 2020 | 43.10 | 43.10 | 38.10 | 38.10 | 7,400 | -5.00(-11.60%) |
Apr 30, 2020 | 40.40 | 44.50 | 40.20 | 43.10 | 13,080 | +2.00(+4.87%) |
Apr 29, 2020 | 40.20 | 43.60 | 39.10 | 41.10 | 8,541 | +0.10(+0.24%) |
Apr 28, 2020 | 40.60 | 43.10 | 39.80 | 41.00 | 7,989 | -0.30(-0.73%) |
Apr 27, 2020 | 37.50 | 42.50 | 37.00 | 41.30 | 14,969 | +4.00(+10.72%) |
Apr 24, 2020 | 33.70 | 38.20 | 33.70 | 37.30 | 13,050 | +2.90(+8.43%) |
Apr 23, 2020 | 31.50 | 35.30 | 31.50 | 34.40 | 13,805 | +2.30(+7.17%) |
Apr 22, 2020 | 29.20 | 33.40 | 28.40 | 32.10 | 11,956 | +3.80(+13.43%) |
Apr 21, 2020 | 29.60 | 29.80 | 26.40 | 28.30 | 7,138 | -1.00(-3.41%) |
Apr 20, 2020 | 29.80 | 30.80 | 28.60 | 29.30 | 6,012 | -1.10(-3.62%) |
Apr 17, 2020 | 30.70 | 32.40 | 29.00 | 30.40 | 8,420 | -0.60(-1.94%) |
Apr 16, 2020 | 31.20 | 31.75 | 29.50 | 31.00 | 9,297 | +0.40(+1.31%) |
Apr 15, 2020 | 30.90 | 31.54 | 29.40 | 30.60 | 4,031 | -1.60(-4.97%) |
Apr 14, 2020 | 34.50 | 34.50 | 31.70 | 32.20 | 3,310 | -0.70(-2.13%) |
Apr 13, 2020 | 33.40 | 33.40 | 32.00 | 32.90 | 3,867 | +0.00(+0.00%) |
Apr 09, 2020 | 31.50 | 33.00 | 31.10 | 32.90 | 2,900 | +1.80(+5.79%) |
Apr 08, 2020 | 33.70 | 33.70 | 31.00 | 31.10 | 4,828 | -1.40(-4.31%) |
Apr 07, 2020 | 32.50 | 34.00 | 31.21 | 32.50 | 4,114 | -0.60(-1.81%) |
Apr 06, 2020 | 34.50 | 35.70 | 31.70 | 33.10 | 5,139 | -1.20(-3.50%) |
Apr 03, 2020 | 34.10 | 36.00 | 31.00 | 34.30 | 11,190 | -1.10(-3.11%) |
Apr 02, 2020 | 33.70 | 35.90 | 33.40 | 35.40 | 6,279 | +1.10(+3.21%) |
Apr 01, 2020 | 36.60 | 37.90 | 33.00 | 34.30 | 3,453 | -2.30(-6.28%) |
Mar 31, 2020 | 32.90 | 37.60 | 32.90 | 36.60 | 5,653 | +2.10(+6.09%) |
Mar 30, 2020 | 37.00 | 37.09 | 33.80 | 34.50 | 1,205 | -2.60(-7.01%) |
Mar 27, 2020 | 35.50 | 37.60 | 34.00 | 37.10 | 4,310 | +1.00(+2.77%) |
Mar 26, 2020 | 36.00 | 37.80 | 35.60 | 36.10 | 4,584 | -0.90(-2.43%) |
Mar 25, 2020 | 35.20 | 37.00 | 31.80 | 37.00 | 8,426 | +1.30(+3.64%) |
Mar 24, 2020 | 31.90 | 38.00 | 29.10 | 35.70 | 16,601 | +4.20(+13.33%) |
Mar 23, 2020 | 31.00 | 36.00 | 29.20 | 31.50 | 7,080 | -0.40(-1.25%) |
Mar 20, 2020 | 32.50 | 33.50 | 31.60 | 31.90 | 1,920 | -1.10(-3.33%) |
Mar 19, 2020 | 32.50 | 35.00 | 32.50 | 33.00 | 3,210 | +0.10(+0.30%) |
Mar 18, 2020 | 35.50 | 38.00 | 30.10 | 32.90 | 8,658 | -4.10(-11.08%) |
Mar 17, 2020 | 36.70 | 38.00 | 27.50 | 37.00 | 11,825 | +0.50(+1.37%) |
Mar 16, 2020 | 34.10 | 38.00 | 30.30 | 36.50 | 8,029 | +1.30(+3.69%) |
Mar 13, 2020 | 34.60 | 40.00 | 34.50 | 35.20 | 8,270 | +0.80(+2.33%) |
Mar 12, 2020 | 37.00 | 37.00 | 33.50 | 34.40 | 6,669 | -4.10(-10.65%) |
Mar 11, 2020 | 36.80 | 41.10 | 35.50 | 38.50 | 7,236 | +1.80(+4.90%) |
Mar 10, 2020 | 41.70 | 42.20 | 33.30 | 36.70 | 18,878 | -4.50(-10.92%) |
Mar 09, 2020 | 40.10 | 42.00 | 40.10 | 41.20 | 4,230 | -1.50(-3.51%) |
Mar 06, 2020 | 44.80 | 45.00 | 39.20 | 42.70 | 12,270 | -1.10(-2.51%) |
Mar 05, 2020 | 42.90 | 44.00 | 40.10 | 43.80 | 5,064 | +0.80(+1.86%) |
Mar 04, 2020 | 44.40 | 44.40 | 40.60 | 43.00 | 4,195 | -1.50(-3.37%) |
Mar 03, 2020 | 44.90 | 45.00 | 41.80 | 44.50 | 6,257 | -0.70(-1.55%) |