Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.19 | 39.87 | 38.08 | 38.72 | 243,200 | -0.57(-1.45%) |
May 28, 2020 | 39.38 | 40.00 | 38.64 | 39.29 | 300,527 | +0.38(+0.98%) |
May 27, 2020 | 38.59 | 39.25 | 37.19 | 38.91 | 186,624 | +0.74(+1.94%) |
May 26, 2020 | 38.00 | 39.08 | 37.33 | 38.17 | 161,827 | +1.16(+3.13%) |
May 22, 2020 | 37.71 | 37.93 | 36.51 | 37.01 | 245,800 | -0.47(-1.25%) |
May 21, 2020 | 37.32 | 37.80 | 36.81 | 37.48 | 265,915 | +0.16(+0.43%) |
May 20, 2020 | 35.08 | 38.10 | 34.60 | 37.32 | 538,364 | +3.21(+9.41%) |
May 19, 2020 | 36.23 | 36.44 | 34.06 | 34.11 | 254,362 | -2.00(-5.54%) |
May 18, 2020 | 35.57 | 36.30 | 34.62 | 36.11 | 364,305 | +1.53(+4.42%) |
May 15, 2020 | 34.72 | 35.16 | 34.20 | 34.58 | 244,000 | -0.17(-0.49%) |
May 14, 2020 | 36.41 | 36.72 | 33.96 | 34.75 | 191,397 | -2.33(-6.28%) |
May 13, 2020 | 37.50 | 38.50 | 36.50 | 37.08 | 345,274 | -0.42(-1.12%) |
May 12, 2020 | 38.39 | 38.85 | 37.31 | 37.50 | 293,421 | -0.60(-1.57%) |
May 11, 2020 | 37.69 | 38.48 | 37.48 | 38.10 | 285,707 | -0.03(-0.08%) |
May 08, 2020 | 38.87 | 38.87 | 37.88 | 38.13 | 243,200 | -0.22(-0.57%) |
May 07, 2020 | 38.99 | 40.62 | 37.87 | 38.35 | 320,296 | -0.02(-0.05%) |
May 06, 2020 | 40.58 | 40.58 | 37.02 | 38.37 | 414,473 | -2.83(-6.87%) |
May 05, 2020 | 40.15 | 42.30 | 40.15 | 41.20 | 198,427 | +1.45(+3.65%) |
May 04, 2020 | 40.30 | 40.92 | 39.30 | 39.75 | 197,731 | -0.55(-1.36%) |
May 01, 2020 | 41.36 | 41.96 | 39.78 | 40.30 | 192,600 | -1.70(-4.05%) |
Apr 30, 2020 | 41.97 | 43.33 | 41.35 | 42.00 | 197,866 | -0.55(-1.29%) |
Apr 29, 2020 | 41.09 | 42.98 | 40.50 | 42.55 | 303,319 | +2.58(+6.45%) |
Apr 28, 2020 | 43.02 | 43.05 | 39.97 | 39.97 | 482,393 | -2.16(-5.13%) |
Apr 27, 2020 | 41.74 | 42.65 | 41.15 | 42.13 | 791,195 | +0.97(+2.36%) |
Apr 24, 2020 | 41.89 | 41.89 | 40.42 | 41.16 | 175,500 | -0.28(-0.68%) |
Apr 23, 2020 | 40.68 | 41.99 | 40.68 | 41.44 | 235,459 | +0.79(+1.94%) |
Apr 22, 2020 | 41.43 | 41.48 | 40.31 | 40.65 | 123,227 | -0.24(-0.59%) |
Apr 21, 2020 | 40.04 | 41.51 | 38.24 | 40.89 | 168,944 | -0.23(-0.56%) |
Apr 20, 2020 | 40.86 | 41.71 | 40.33 | 41.12 | 167,932 | -0.50(-1.20%) |
Apr 17, 2020 | 40.63 | 41.78 | 40.11 | 41.62 | 181,600 | +1.92(+4.84%) |
Apr 16, 2020 | 38.32 | 39.87 | 37.86 | 39.70 | 253,776 | +1.51(+3.95%) |
Apr 15, 2020 | 39.82 | 40.32 | 37.98 | 38.19 | 213,421 | -2.63(-6.44%) |
Apr 14, 2020 | 40.08 | 41.15 | 39.33 | 40.82 | 223,257 | +1.87(+4.80%) |
Apr 13, 2020 | 39.84 | 39.99 | 37.93 | 38.95 | 193,991 | -1.05(-2.62%) |
Apr 09, 2020 | 39.29 | 40.22 | 38.02 | 40.00 | 243,600 | +1.03(+2.64%) |
Apr 08, 2020 | 37.58 | 39.50 | 36.97 | 38.97 | 238,337 | +2.06(+5.58%) |
Apr 07, 2020 | 37.54 | 38.40 | 36.48 | 36.91 | 349,389 | -0.02(-0.05%) |
Apr 06, 2020 | 35.16 | 37.23 | 35.16 | 36.93 | 287,011 | +2.60(+7.57%) |
Apr 03, 2020 | 36.27 | 36.59 | 33.65 | 34.33 | 327,100 | -2.39(-6.51%) |
Apr 02, 2020 | 34.86 | 37.50 | 34.39 | 36.72 | 246,194 | +1.38(+3.90%) |
Apr 01, 2020 | 34.05 | 35.90 | 33.46 | 35.34 | 240,418 | +0.13(+0.37%) |
Mar 31, 2020 | 35.43 | 36.00 | 34.61 | 35.21 | 233,535 | -0.31(-0.87%) |
Mar 30, 2020 | 34.51 | 35.88 | 33.55 | 35.52 | 169,927 | +1.56(+4.59%) |
Mar 27, 2020 | 33.57 | 34.84 | 32.17 | 33.96 | 259,500 | -0.63(-1.82%) |
Mar 26, 2020 | 32.99 | 34.92 | 31.86 | 34.59 | 316,316 | +1.66(+5.04%) |
Mar 25, 2020 | 32.97 | 34.04 | 32.12 | 32.93 | 424,434 | -0.20(-0.60%) |
Mar 24, 2020 | 31.53 | 33.42 | 30.00 | 33.13 | 355,714 | +2.94(+9.74%) |
Mar 23, 2020 | 30.60 | 31.45 | 29.32 | 30.19 | 411,400 | +0.19(+0.63%) |
Mar 20, 2020 | 34.31 | 34.52 | 29.61 | 30.00 | 426,900 | -4.01(-11.79%) |
Mar 19, 2020 | 34.46 | 38.18 | 33.51 | 34.01 | 513,602 | -1.00(-2.86%) |
Mar 18, 2020 | 33.35 | 35.31 | 31.59 | 35.01 | 446,087 | -0.13(-0.37%) |
Mar 17, 2020 | 30.73 | 35.74 | 29.04 | 35.14 | 543,242 | +5.12(+17.06%) |
Mar 16, 2020 | 26.00 | 32.28 | 26.00 | 30.02 | 403,745 | -1.47(-4.67%) |
Mar 13, 2020 | 32.66 | 34.59 | 29.95 | 31.49 | 516,000 | -0.59(-1.84%) |
Mar 12, 2020 | 34.51 | 34.86 | 31.75 | 32.08 | 344,286 | -4.24(-11.67%) |
Mar 11, 2020 | 37.59 | 38.13 | 35.31 | 36.32 | 301,013 | -1.98(-5.17%) |
Mar 10, 2020 | 38.72 | 39.12 | 36.34 | 38.30 | 482,803 | +0.39(+1.03%) |
Mar 09, 2020 | 37.00 | 39.16 | 37.00 | 37.91 | 388,321 | -0.25(-0.66%) |
Mar 06, 2020 | 36.24 | 38.28 | 35.81 | 38.16 | 312,900 | +0.82(+2.20%) |
Mar 05, 2020 | 36.84 | 37.53 | 36.40 | 37.34 | 272,770 | -0.28(-0.74%) |
Mar 04, 2020 | 38.49 | 38.90 | 37.37 | 37.62 | 309,938 | -0.11(-0.29%) |
Mar 03, 2020 | 39.34 | 40.25 | 37.01 | 37.73 | 450,785 | -1.72(-4.36%) |