Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.00 | 42.12 | 41.24 | 41.70 | 396,944 | -0.64(-1.51%) |
May 28, 2020 | 41.60 | 42.53 | 41.28 | 42.34 | 432,625 | +0.84(+2.02%) |
May 27, 2020 | 41.30 | 41.67 | 40.83 | 41.50 | 413,745 | +0.35(+0.85%) |
May 26, 2020 | 41.27 | 41.38 | 40.71 | 41.15 | 369,928 | +0.21(+0.51%) |
May 25, 2020 | 40.74 | 41.50 | 40.73 | 40.94 | 135,652 | +0.45(+1.11%) |
May 22, 2020 | 40.21 | 40.50 | 39.65 | 40.49 | 239,685 | +0.29(+0.72%) |
May 21, 2020 | 40.29 | 40.80 | 39.61 | 40.20 | 365,105 | +0.05(+0.12%) |
May 20, 2020 | 39.10 | 40.28 | 38.84 | 40.15 | 392,634 | +1.54(+3.99%) |
May 19, 2020 | 38.34 | 38.99 | 37.48 | 38.61 | 361,428 | +1.40(+3.76%) |
May 15, 2020 | 37.21 | 37.21 | 37.21 | 0 | +0.84(+2.31%) | |
May 14, 2020 | 35.46 | 36.57 | 34.85 | 36.37 | 196,634 | +0.36(+1.00%) |
May 13, 2020 | 37.48 | 37.57 | 35.68 | 36.01 | 281,114 | -1.62(-4.31%) |
May 12, 2020 | 38.27 | 38.41 | 37.56 | 37.63 | 307,195 | -0.47(-1.23%) |
May 11, 2020 | 37.55 | 38.49 | 37.14 | 38.10 | 160,830 | +0.32(+0.85%) |
May 08, 2020 | 37.64 | 38.27 | 36.92 | 37.78 | 221,252 | +0.86(+2.33%) |
May 07, 2020 | 37.90 | 38.35 | 36.56 | 36.92 | 264,186 | -0.71(-1.89%) |
May 06, 2020 | 38.68 | 38.75 | 37.63 | 37.63 | 307,197 | -0.75(-1.95%) |
May 05, 2020 | 38.20 | 39.09 | 38.00 | 38.38 | 239,986 | +0.43(+1.13%) |
May 04, 2020 | 37.87 | 37.96 | 37.08 | 37.95 | 238,262 | -0.20(-0.52%) |
May 01, 2020 | 38.00 | 38.39 | 37.40 | 38.15 | 238,187 | -0.45(-1.17%) |
Apr 30, 2020 | 39.01 | 39.24 | 38.37 | 38.60 | 377,123 | -1.19(-2.99%) |
Apr 29, 2020 | 38.99 | 40.66 | 38.49 | 39.79 | 530,368 | +1.79(+4.71%) |
Apr 28, 2020 | 38.55 | 39.11 | 37.36 | 38.00 | 362,382 | +0.20(+0.53%) |
Apr 27, 2020 | 36.57 | 38.04 | 36.39 | 37.80 | 372,122 | +1.50(+4.13%) |
Apr 24, 2020 | 36.22 | 36.78 | 35.62 | 36.30 | 464,208 | +0.38(+1.06%) |
Apr 23, 2020 | 36.01 | 36.16 | 35.10 | 35.92 | 338,075 | +0.38(+1.07%) |
Apr 22, 2020 | 33.61 | 35.96 | 33.56 | 35.54 | 548,414 | +3.13(+9.66%) |
Apr 21, 2020 | 32.50 | 33.32 | 32.20 | 32.41 | 245,470 | -0.99(-2.96%) |
Apr 20, 2020 | 34.13 | 34.19 | 32.99 | 33.40 | 361,966 | -1.11(-3.22%) |
Apr 17, 2020 | 33.20 | 34.59 | 33.20 | 34.51 | 254,171 | +1.96(+6.02%) |
Apr 16, 2020 | 31.84 | 33.18 | 31.35 | 32.55 | 286,060 | +0.82(+2.58%) |
Apr 15, 2020 | 32.09 | 32.64 | 31.47 | 31.73 | 291,798 | -1.17(-3.56%) |
Apr 14, 2020 | 33.15 | 34.14 | 32.21 | 32.90 | 584,698 | -0.30(-0.90%) |
Apr 13, 2020 | 34.34 | 34.37 | 32.46 | 33.20 | 342,765 | -1.19(-3.46%) |
Apr 09, 2020 | 34.39 | 34.39 | 34.39 | 0 | +0.59(+1.75%) | |
Apr 08, 2020 | 31.71 | 33.87 | 31.71 | 33.80 | 466,329 | +2.16(+6.83%) |
Apr 07, 2020 | 31.35 | 32.20 | 30.56 | 31.64 | 314,600 | +1.73(+5.78%) |
Apr 06, 2020 | 30.10 | 30.92 | 29.36 | 29.91 | 480,827 | +0.73(+2.50%) |
Apr 03, 2020 | 30.09 | 30.44 | 28.23 | 29.18 | 207,825 | -0.91(-3.02%) |
Apr 02, 2020 | 29.81 | 31.06 | 29.54 | 30.09 | 259,195 | +0.49(+1.66%) |
Apr 01, 2020 | 30.10 | 30.10 | 28.88 | 29.60 | 402,872 | -1.45(-4.67%) |
Mar 31, 2020 | 30.37 | 32.70 | 30.18 | 31.05 | 471,698 | +0.83(+2.75%) |
Mar 30, 2020 | 29.19 | 30.54 | 28.26 | 30.22 | 384,241 | +0.78(+2.65%) |
Mar 27, 2020 | 29.33 | 30.25 | 27.78 | 29.44 | 367,658 | -0.73(-2.42%) |
Mar 26, 2020 | 29.14 | 31.51 | 29.14 | 30.17 | 392,238 | +1.06(+3.64%) |
Mar 25, 2020 | 28.99 | 31.25 | 27.77 | 29.11 | 830,242 | +0.36(+1.25%) |
Mar 24, 2020 | 26.32 | 28.88 | 25.65 | 28.75 | 786,513 | +3.73(+14.91%) |
Mar 23, 2020 | 25.59 | 26.66 | 24.73 | 25.02 | 628,385 | -1.63(-6.12%) |
Mar 20, 2020 | 26.73 | 29.71 | 26.13 | 26.65 | 543,422 | -0.03(-0.11%) |
Mar 19, 2020 | 24.50 | 27.69 | 24.25 | 26.68 | 588,187 | +2.13(+8.68%) |
Mar 18, 2020 | 25.60 | 26.40 | 23.21 | 24.55 | 712,745 | -2.21(-8.26%) |
Mar 17, 2020 | 29.35 | 30.00 | 26.69 | 26.76 | 646,912 | -2.31(-7.95%) |
Mar 16, 2020 | 31.66 | 32.16 | 28.67 | 29.07 | 605,352 | -5.35(-15.54%) |
Mar 13, 2020 | 32.61 | 34.52 | 32.16 | 34.42 | 536,660 | +3.17(+10.14%) |
Mar 12, 2020 | 34.75 | 34.92 | 31.04 | 31.25 | 722,445 | -4.58(-12.78%) |
Mar 11, 2020 | 36.28 | 36.69 | 35.40 | 35.83 | 572,000 | -1.01(-2.74%) |
Mar 10, 2020 | 35.88 | 37.15 | 35.68 | 36.84 | 841,942 | +1.78(+5.08%) |
Mar 09, 2020 | 37.35 | 37.89 | 33.50 | 35.06 | 721,933 | -3.62(-9.36%) |
Mar 06, 2020 | 38.43 | 39.25 | 38.19 | 38.68 | 432,454 | -0.55(-1.40%) |
Mar 05, 2020 | 40.00 | 40.24 | 38.92 | 39.23 | 410,201 | -1.39(-3.42%) |
Mar 04, 2020 | 41.10 | 41.28 | 40.26 | 40.62 | 443,357 | +0.01(+0.02%) |
Mar 03, 2020 | 42.09 | 42.52 | 40.54 | 40.61 | 564,796 | -0.79(-1.91%) |