Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.82 | 38.36 | 35.93 | 38.07 | 451,600 | +1.22(+3.31%) |
May 28, 2020 | 37.32 | 38.49 | 36.23 | 36.85 | 97,774 | +0.08(+0.22%) |
May 27, 2020 | 39.00 | 39.62 | 35.60 | 36.77 | 162,935 | -2.32(-5.94%) |
May 26, 2020 | 41.47 | 42.95 | 37.94 | 39.09 | 143,270 | -0.70(-1.76%) |
May 22, 2020 | 39.64 | 41.03 | 38.43 | 39.79 | 143,400 | +0.01(+0.03%) |
May 21, 2020 | 37.82 | 39.98 | 36.67 | 39.78 | 99,363 | +1.75(+4.60%) |
May 20, 2020 | 37.08 | 40.00 | 36.81 | 38.03 | 111,938 | +1.41(+3.85%) |
May 19, 2020 | 35.24 | 37.25 | 35.24 | 36.62 | 171,518 | +1.01(+2.84%) |
May 18, 2020 | 38.85 | 38.85 | 34.30 | 35.61 | 241,667 | -1.80(-4.81%) |
May 15, 2020 | 36.80 | 39.03 | 35.99 | 37.41 | 90,600 | +0.84(+2.30%) |
May 14, 2020 | 32.36 | 38.29 | 32.36 | 36.57 | 398,925 | +3.33(+10.02%) |
May 13, 2020 | 34.36 | 36.44 | 31.60 | 33.24 | 134,421 | -2.14(-6.05%) |
May 12, 2020 | 32.73 | 36.75 | 31.94 | 35.38 | 147,777 | +2.42(+7.34%) |
May 11, 2020 | 31.60 | 36.16 | 31.60 | 32.96 | 133,025 | +1.02(+3.19%) |
May 08, 2020 | 32.00 | 33.60 | 31.02 | 31.94 | 86,600 | +0.31(+0.98%) |
May 07, 2020 | 30.57 | 34.22 | 29.41 | 31.63 | 160,127 | +1.22(+4.01%) |
May 06, 2020 | 30.84 | 31.12 | 29.63 | 30.41 | 289,051 | +0.28(+0.93%) |
May 05, 2020 | 32.78 | 33.75 | 29.75 | 30.13 | 131,359 | -0.22(-0.72%) |
May 04, 2020 | 30.01 | 30.35 | 28.93 | 30.35 | 208,015 | +0.14(+0.46%) |
May 01, 2020 | 29.75 | 30.66 | 29.00 | 30.21 | 133,200 | -0.05(-0.17%) |
Apr 30, 2020 | 31.32 | 32.05 | 30.22 | 30.26 | 40,759 | -1.79(-5.59%) |
Apr 29, 2020 | 32.90 | 32.98 | 30.72 | 32.05 | 236,701 | -0.39(-1.20%) |
Apr 28, 2020 | 32.30 | 33.51 | 30.61 | 32.44 | 149,230 | +0.55(+1.72%) |
Apr 27, 2020 | 31.69 | 32.98 | 31.40 | 31.89 | 26,210 | +0.50(+1.59%) |
Apr 24, 2020 | 31.50 | 33.14 | 30.32 | 31.39 | 50,900 | -0.04(-0.13%) |
Apr 23, 2020 | 28.70 | 33.94 | 28.70 | 31.43 | 281,373 | +2.73(+9.51%) |
Apr 22, 2020 | 28.94 | 29.64 | 28.09 | 28.70 | 49,703 | +0.53(+1.88%) |
Apr 21, 2020 | 27.41 | 29.48 | 26.86 | 28.17 | 52,512 | +0.13(+0.46%) |
Apr 20, 2020 | 27.15 | 29.55 | 27.15 | 28.04 | 48,952 | +0.39(+1.41%) |
Apr 17, 2020 | 28.31 | 29.34 | 26.86 | 27.65 | 46,900 | +0.24(+0.88%) |
Apr 16, 2020 | 27.16 | 27.98 | 26.39 | 27.41 | 86,423 | +0.52(+1.93%) |
Apr 15, 2020 | 29.03 | 29.03 | 26.11 | 26.89 | 45,979 | -2.99(-10.01%) |
Apr 14, 2020 | 27.97 | 29.99 | 27.29 | 29.88 | 65,463 | +1.94(+6.94%) |
Apr 13, 2020 | 29.43 | 29.43 | 26.45 | 27.94 | 31,262 | -1.81(-6.08%) |
Apr 09, 2020 | 30.45 | 30.57 | 28.33 | 29.75 | 110,700 | +0.27(+0.92%) |
Apr 08, 2020 | 26.96 | 29.85 | 26.00 | 29.48 | 137,534 | +3.00(+11.33%) |
Apr 07, 2020 | 28.32 | 29.80 | 25.37 | 26.48 | 71,919 | -1.69(-6.00%) |
Apr 06, 2020 | 26.67 | 30.43 | 26.01 | 28.17 | 77,732 | +2.39(+9.27%) |
Apr 03, 2020 | 26.27 | 27.99 | 24.90 | 25.78 | 70,500 | -0.49(-1.87%) |
Apr 02, 2020 | 23.01 | 26.39 | 22.33 | 26.27 | 97,632 | +3.29(+14.32%) |
Apr 01, 2020 | 26.56 | 26.85 | 22.97 | 22.98 | 111,018 | -4.02(-14.89%) |
Mar 31, 2020 | 27.77 | 30.36 | 26.61 | 27.00 | 227,800 | -0.99(-3.54%) |
Mar 30, 2020 | 28.26 | 29.90 | 26.10 | 27.99 | 119,869 | -0.01(-0.04%) |
Mar 27, 2020 | 29.23 | 31.26 | 26.00 | 28.00 | 134,300 | -2.14(-7.10%) |
Mar 26, 2020 | 29.93 | 30.62 | 28.84 | 30.14 | 258,908 | +0.50(+1.69%) |
Mar 25, 2020 | 28.10 | 30.58 | 25.00 | 29.64 | 157,909 | +1.43(+5.07%) |
Mar 24, 2020 | 28.70 | 30.33 | 27.52 | 28.21 | 94,073 | +1.08(+3.98%) |
Mar 23, 2020 | 26.54 | 28.70 | 25.70 | 27.13 | 95,007 | +0.73(+2.77%) |
Mar 20, 2020 | 25.67 | 29.03 | 25.50 | 26.40 | 177,100 | +0.95(+3.73%) |
Mar 19, 2020 | 28.30 | 33.30 | 24.14 | 25.45 | 406,914 | +3.49(+15.89%) |
Mar 18, 2020 | 19.97 | 24.73 | 19.97 | 21.96 | 161,088 | +0.10(+0.46%) |
Mar 17, 2020 | 21.03 | 25.24 | 19.50 | 21.86 | 246,439 | +1.42(+6.95%) |
Mar 16, 2020 | 27.75 | 28.69 | 20.00 | 20.44 | 209,046 | -7.58(-27.05%) |
Mar 13, 2020 | 29.00 | 30.75 | 24.83 | 28.02 | 325,500 | -0.74(-2.57%) |
Mar 12, 2020 | 31.64 | 32.50 | 27.15 | 28.76 | 133,541 | -4.47(-13.45%) |
Mar 11, 2020 | 32.57 | 35.98 | 32.17 | 33.23 | 261,274 | -0.02(-0.06%) |
Mar 10, 2020 | 33.90 | 33.90 | 30.48 | 33.25 | 221,097 | +0.28(+0.85%) |
Mar 09, 2020 | 33.26 | 34.60 | 31.16 | 32.97 | 152,094 | -2.45(-6.92%) |
Mar 06, 2020 | 36.63 | 37.92 | 34.01 | 35.42 | 109,100 | -2.53(-6.67%) |
Mar 05, 2020 | 39.26 | 39.26 | 36.57 | 37.95 | 239,361 | -2.51(-6.20%) |
Mar 04, 2020 | 38.51 | 43.90 | 38.51 | 40.46 | 427,600 | -0.75(-1.82%) |
Mar 03, 2020 | 33.70 | 42.66 | 32.44 | 41.21 | 312,426 | +7.55(+22.43%) |