Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.00 | 37.23 | 36.38 | 36.88 | 112,939 | -0.48(-1.28%) |
May 28, 2020 | 38.70 | 38.70 | 37.24 | 37.36 | 399,075 | -1.46(-3.76%) |
May 27, 2020 | 37.97 | 38.87 | 37.42 | 38.82 | 679,999 | +1.84(+4.96%) |
May 26, 2020 | 36.84 | 37.32 | 36.75 | 36.98 | 51,704 | +1.80(+5.11%) |
May 22, 2020 | 34.97 | 35.22 | 34.67 | 35.19 | 56,362 | -0.05(-0.13%) |
May 21, 2020 | 35.05 | 35.43 | 34.86 | 35.23 | 65,590 | +0.23(+0.67%) |
May 20, 2020 | 34.56 | 35.20 | 34.56 | 35.00 | 64,300 | +1.17(+3.46%) |
May 19, 2020 | 34.20 | 34.80 | 33.83 | 33.83 | 32,809 | -0.85(-2.46%) |
May 18, 2020 | 33.93 | 34.83 | 33.74 | 34.68 | 38,196 | +2.86(+8.98%) |
May 15, 2020 | 31.48 | 31.93 | 31.10 | 31.82 | 39,710 | +0.37(+1.19%) |
May 14, 2020 | 30.07 | 31.45 | 29.62 | 31.45 | 59,593 | +0.26(+0.84%) |
May 13, 2020 | 32.46 | 32.46 | 30.68 | 31.19 | 44,030 | -1.48(-4.53%) |
May 12, 2020 | 33.93 | 33.93 | 32.62 | 32.67 | 51,160 | -1.47(-4.31%) |
May 11, 2020 | 34.56 | 34.56 | 33.67 | 34.14 | 50,088 | -0.72(-2.06%) |
May 08, 2020 | 33.58 | 34.90 | 33.58 | 34.85 | 54,334 | +1.81(+5.49%) |
May 07, 2020 | 33.03 | 33.54 | 33.00 | 33.04 | 1,058,420 | +0.59(+1.82%) |
May 06, 2020 | 33.05 | 33.05 | 32.43 | 32.45 | 79,737 | -0.67(-2.04%) |
May 05, 2020 | 34.58 | 34.60 | 33.03 | 33.12 | 40,681 | -0.25(-0.76%) |
May 04, 2020 | 33.72 | 33.72 | 32.79 | 33.38 | 148,647 | +0.06(+0.17%) |
May 01, 2020 | 33.92 | 33.92 | 32.96 | 33.32 | 178,482 | -1.83(-5.20%) |
Apr 30, 2020 | 35.21 | 35.61 | 34.99 | 35.15 | 148,278 | -1.25(-3.42%) |
Apr 29, 2020 | 35.46 | 36.53 | 35.32 | 36.39 | 133,735 | +2.44(+7.17%) |
Apr 28, 2020 | 33.63 | 34.29 | 33.27 | 33.96 | 137,428 | +0.88(+2.66%) |
Apr 27, 2020 | 32.04 | 33.28 | 32.04 | 33.08 | 189,393 | +1.67(+5.31%) |
Apr 24, 2020 | 31.27 | 31.67 | 30.81 | 31.41 | 152,116 | +0.38(+1.24%) |
Apr 23, 2020 | 30.98 | 31.45 | 30.82 | 31.03 | 58,515 | +0.57(+1.88%) |
Apr 22, 2020 | 31.16 | 31.16 | 30.30 | 30.45 | 142,702 | +0.20(+0.67%) |
Apr 21, 2020 | 29.98 | 30.54 | 29.88 | 30.25 | 33,532 | -0.52(-1.68%) |
Apr 20, 2020 | 31.62 | 31.62 | 30.41 | 30.77 | 273,601 | -0.63(-1.99%) |
Apr 17, 2020 | 31.09 | 31.46 | 30.51 | 31.39 | 43,019 | +1.69(+5.68%) |
Apr 16, 2020 | 30.63 | 30.63 | 29.19 | 29.71 | 67,949 | -0.43(-1.41%) |
Apr 15, 2020 | 30.31 | 30.59 | 29.85 | 30.13 | 110,671 | -1.66(-5.22%) |
Apr 14, 2020 | 32.37 | 32.51 | 31.52 | 31.79 | 123,355 | +0.13(+0.40%) |
Apr 13, 2020 | 32.92 | 32.92 | 31.26 | 31.66 | 102,690 | -1.02(-3.12%) |
Apr 09, 2020 | 32.55 | 33.31 | 32.13 | 32.68 | 115,928 | +1.58(+5.09%) |
Apr 08, 2020 | 29.91 | 31.18 | 29.91 | 31.10 | 43,981 | +1.44(+4.86%) |
Apr 07, 2020 | 30.21 | 31.30 | 29.41 | 29.66 | 36,508 | +0.65(+2.23%) |
Apr 06, 2020 | 28.56 | 29.01 | 28.42 | 29.01 | 33,287 | +2.30(+8.59%) |
Apr 03, 2020 | 27.35 | 27.35 | 26.23 | 26.72 | 92,764 | -0.72(-2.63%) |
Apr 02, 2020 | 27.51 | 28.29 | 26.87 | 27.44 | 65,827 | +0.24(+0.90%) |
Apr 01, 2020 | 28.03 | 28.07 | 27.05 | 27.19 | 35,175 | -1.97(-6.75%) |
Mar 31, 2020 | 29.27 | 29.78 | 28.71 | 29.16 | 168,571 | +0.01(+0.03%) |
Mar 30, 2020 | 28.85 | 29.45 | 28.24 | 29.15 | 88,897 | +0.36(+1.24%) |
Mar 27, 2020 | 29.34 | 29.78 | 28.80 | 28.80 | 48,143 | -1.42(-4.69%) |
Mar 26, 2020 | 29.59 | 30.84 | 29.22 | 30.21 | 101,284 | +1.37(+4.74%) |
Mar 25, 2020 | 27.78 | 29.96 | 27.78 | 28.84 | 126,004 | +0.47(+1.65%) |
Mar 24, 2020 | 26.95 | 28.38 | 26.95 | 28.38 | 100,079 | +2.74(+10.69%) |
Mar 23, 2020 | 27.75 | 27.75 | 24.89 | 25.64 | 65,761 | -0.45(-1.72%) |
Mar 20, 2020 | 27.48 | 28.28 | 26.08 | 26.09 | 153,981 | -1.18(-4.34%) |
Mar 19, 2020 | 26.22 | 27.63 | 25.44 | 27.27 | 128,441 | +1.61(+6.26%) |
Mar 18, 2020 | 27.71 | 28.33 | 25.07 | 25.66 | 168,915 | -3.50(-12.00%) |
Mar 17, 2020 | 28.56 | 31.27 | 27.41 | 29.16 | 231,570 | +1.36(+4.90%) |
Mar 16, 2020 | 31.49 | 31.49 | 27.62 | 27.80 | 507,216 | -4.04(-12.69%) |
Mar 13, 2020 | 31.93 | 31.97 | 29.12 | 31.84 | 137,264 | +2.59(+8.87%) |
Mar 12, 2020 | 30.07 | 31.01 | 29.25 | 29.25 | 169,019 | -3.69(-11.19%) |
Mar 11, 2020 | 33.68 | 34.56 | 32.55 | 32.93 | 106,436 | -2.26(-6.42%) |
Mar 10, 2020 | 35.21 | 35.29 | 33.52 | 35.19 | 92,807 | +1.15(+3.37%) |
Mar 09, 2020 | 35.46 | 35.48 | 34.04 | 34.04 | 33,394 | -4.56(-11.81%) |
Mar 06, 2020 | 38.64 | 39.37 | 37.95 | 38.60 | 37,289 | -0.88(-2.22%) |
Mar 05, 2020 | 40.52 | 40.52 | 39.34 | 39.48 | 39,271 | -2.12(-5.10%) |
Mar 04, 2020 | 41.06 | 41.60 | 40.60 | 41.60 | 55,690 | +0.90(+2.22%) |
Mar 03, 2020 | 42.56 | 42.56 | 40.36 | 40.69 | 30,984 | -1.21(-2.88%) |