Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.00 | 33.09 | 30.56 | 31.21 | 578,100 | -1.99(-5.99%) |
May 28, 2020 | 34.74 | 34.95 | 32.72 | 33.20 | 184,180 | -1.34(-3.88%) |
May 27, 2020 | 35.16 | 35.29 | 31.30 | 34.54 | 227,531 | -0.34(-0.97%) |
May 26, 2020 | 34.52 | 35.96 | 33.68 | 34.88 | 246,428 | +1.78(+5.38%) |
May 22, 2020 | 33.91 | 34.07 | 32.02 | 33.10 | 158,300 | -0.76(-2.24%) |
May 21, 2020 | 34.98 | 35.49 | 33.01 | 33.86 | 191,653 | -0.40(-1.17%) |
May 20, 2020 | 33.27 | 35.16 | 32.90 | 34.26 | 254,794 | +1.50(+4.58%) |
May 19, 2020 | 35.97 | 36.40 | 32.55 | 32.76 | 295,457 | -3.45(-9.53%) |
May 18, 2020 | 36.20 | 37.47 | 35.53 | 36.21 | 131,402 | +0.73(+2.06%) |
May 15, 2020 | 34.83 | 36.00 | 34.42 | 35.48 | 111,500 | +0.72(+2.07%) |
May 14, 2020 | 33.01 | 35.01 | 32.97 | 34.76 | 156,263 | +1.37(+4.10%) |
May 13, 2020 | 35.30 | 35.95 | 32.73 | 33.39 | 210,745 | -1.81(-5.14%) |
May 12, 2020 | 37.91 | 37.91 | 35.02 | 35.20 | 218,546 | -2.58(-6.83%) |
May 11, 2020 | 38.03 | 39.66 | 37.30 | 37.78 | 252,832 | -0.20(-0.53%) |
May 08, 2020 | 37.02 | 39.77 | 35.77 | 37.98 | 373,300 | +2.09(+5.82%) |
May 07, 2020 | 34.54 | 37.90 | 34.08 | 35.89 | 289,130 | +2.05(+6.06%) |
May 06, 2020 | 34.49 | 35.10 | 33.64 | 33.84 | 131,217 | -0.65(-1.88%) |
May 05, 2020 | 35.97 | 36.07 | 33.95 | 34.49 | 186,998 | -0.53(-1.51%) |
May 04, 2020 | 33.60 | 35.22 | 32.73 | 35.02 | 288,387 | +1.41(+4.20%) |
May 01, 2020 | 34.23 | 34.86 | 32.43 | 33.61 | 210,200 | +1.19(+3.67%) |
Apr 30, 2020 | 36.09 | 36.18 | 32.30 | 32.42 | 305,266 | -4.28(-11.66%) |
Apr 29, 2020 | 35.98 | 37.04 | 35.03 | 36.70 | 147,015 | +1.36(+3.85%) |
Apr 28, 2020 | 36.38 | 36.49 | 34.56 | 35.34 | 157,422 | +0.56(+1.61%) |
Apr 27, 2020 | 37.25 | 37.25 | 34.60 | 34.78 | 269,836 | -1.73(-4.74%) |
Apr 24, 2020 | 36.16 | 36.88 | 35.51 | 36.51 | 100,300 | +0.41(+1.14%) |
Apr 23, 2020 | 36.65 | 38.09 | 35.71 | 36.10 | 204,013 | -0.25(-0.69%) |
Apr 22, 2020 | 36.61 | 37.64 | 35.53 | 36.35 | 371,738 | +0.19(+0.53%) |
Apr 21, 2020 | 35.87 | 38.27 | 35.29 | 36.16 | 266,508 | -0.65(-1.77%) |
Apr 20, 2020 | 36.62 | 38.74 | 36.20 | 36.81 | 239,756 | -0.34(-0.92%) |
Apr 17, 2020 | 35.79 | 37.40 | 35.05 | 37.15 | 301,200 | +2.45(+7.06%) |
Apr 16, 2020 | 35.48 | 36.34 | 33.95 | 34.70 | 180,265 | -0.18(-0.52%) |
Apr 15, 2020 | 38.14 | 38.14 | 34.88 | 34.88 | 178,766 | -3.30(-8.64%) |
Apr 14, 2020 | 36.65 | 39.00 | 35.63 | 38.18 | 304,951 | +2.17(+6.03%) |
Apr 13, 2020 | 37.36 | 38.25 | 34.75 | 36.01 | 316,485 | -4.19(-10.42%) |
Apr 09, 2020 | 35.68 | 40.94 | 35.68 | 40.20 | 395,300 | +4.02(+11.11%) |
Apr 08, 2020 | 34.14 | 36.65 | 33.76 | 36.18 | 191,430 | +2.43(+7.20%) |
Apr 07, 2020 | 38.40 | 38.40 | 33.58 | 33.75 | 261,192 | -3.75(-10.00%) |
Apr 06, 2020 | 36.68 | 39.08 | 35.53 | 37.50 | 222,383 | +2.50(+7.14%) |
Apr 03, 2020 | 35.82 | 36.53 | 34.73 | 35.00 | 134,500 | -0.88(-2.45%) |
Apr 02, 2020 | 34.41 | 38.19 | 34.30 | 35.88 | 254,040 | +0.89(+2.54%) |
Apr 01, 2020 | 35.41 | 36.36 | 33.17 | 34.99 | 241,286 | -2.08(-5.61%) |
Mar 31, 2020 | 36.73 | 38.67 | 35.44 | 37.07 | 149,742 | +0.13(+0.35%) |
Mar 30, 2020 | 36.54 | 38.00 | 35.45 | 36.94 | 125,909 | +0.33(+0.90%) |
Mar 27, 2020 | 36.23 | 38.70 | 34.00 | 36.61 | 202,500 | -0.81(-2.16%) |
Mar 26, 2020 | 34.02 | 39.75 | 34.02 | 37.42 | 219,972 | +3.48(+10.25%) |
Mar 25, 2020 | 33.09 | 36.50 | 32.34 | 33.94 | 220,573 | +0.67(+2.01%) |
Mar 24, 2020 | 34.49 | 35.95 | 31.01 | 33.27 | 191,825 | +0.95(+2.94%) |
Mar 23, 2020 | 32.59 | 33.35 | 30.02 | 32.32 | 185,730 | -0.19(-0.58%) |
Mar 20, 2020 | 34.37 | 35.02 | 31.48 | 32.51 | 192,500 | -1.90(-5.52%) |
Mar 19, 2020 | 35.64 | 37.00 | 33.91 | 34.41 | 211,096 | -1.36(-3.80%) |
Mar 18, 2020 | 37.35 | 40.00 | 34.92 | 35.77 | 178,664 | -3.98(-10.01%) |
Mar 17, 2020 | 36.59 | 41.87 | 33.99 | 39.75 | 301,581 | +4.28(+12.07%) |
Mar 16, 2020 | 29.76 | 36.94 | 28.29 | 35.47 | 264,816 | +1.96(+5.85%) |
Mar 13, 2020 | 34.24 | 36.78 | 29.00 | 33.51 | 248,800 | +0.77(+2.35%) |
Mar 12, 2020 | 35.38 | 35.95 | 31.58 | 32.74 | 366,967 | -5.48(-14.34%) |
Mar 11, 2020 | 39.87 | 40.99 | 37.05 | 38.22 | 213,335 | -2.96(-7.19%) |
Mar 10, 2020 | 40.86 | 41.79 | 37.51 | 41.18 | 229,261 | +1.71(+4.33%) |
Mar 09, 2020 | 40.03 | 41.68 | 38.61 | 39.47 | 358,733 | -3.02(-7.11%) |
Mar 06, 2020 | 42.50 | 43.62 | 41.53 | 42.49 | 246,300 | -0.87(-2.01%) |
Mar 05, 2020 | 42.25 | 44.71 | 42.25 | 43.36 | 180,159 | -0.07(-0.16%) |
Mar 04, 2020 | 42.02 | 43.72 | 41.60 | 43.43 | 201,933 | +2.34(+5.69%) |
Mar 03, 2020 | 42.84 | 45.15 | 38.86 | 41.09 | 275,724 | -1.77(-4.13%) |