Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.66 | 37.91 | 36.98 | 37.18 | 25,800 | -0.98(-2.57%) |
May 28, 2020 | 38.63 | 38.90 | 38.16 | 38.16 | 52,536 | -1.44(-3.62%) |
May 27, 2020 | 38.97 | 39.59 | 38.31 | 39.59 | 62,835 | +4.09(+11.54%) |
May 26, 2020 | 35.52 | 35.95 | 35.30 | 35.50 | 28,645 | +1.02(+2.96%) |
May 22, 2020 | 34.58 | 34.76 | 34.00 | 34.48 | 22,200 | -0.02(-0.06%) |
May 21, 2020 | 34.95 | 35.33 | 34.37 | 34.50 | 29,198 | -0.65(-1.85%) |
May 20, 2020 | 34.08 | 35.40 | 34.08 | 35.15 | 69,719 | +1.67(+4.99%) |
May 19, 2020 | 33.66 | 34.16 | 33.03 | 33.48 | 52,047 | -0.59(-1.73%) |
May 18, 2020 | 32.44 | 34.37 | 32.44 | 34.07 | 46,590 | +3.82(+12.63%) |
May 15, 2020 | 30.10 | 30.53 | 29.92 | 30.25 | 25,100 | -0.05(-0.17%) |
May 14, 2020 | 29.18 | 30.30 | 28.42 | 30.30 | 54,413 | -0.65(-2.12%) |
May 13, 2020 | 32.21 | 32.21 | 30.56 | 30.95 | 66,578 | -1.62(-4.96%) |
May 12, 2020 | 33.38 | 33.74 | 32.57 | 32.57 | 24,665 | -1.13(-3.35%) |
May 11, 2020 | 33.73 | 33.73 | 33.31 | 33.70 | 44,643 | -0.49(-1.43%) |
May 08, 2020 | 33.53 | 34.44 | 33.28 | 34.19 | 41,100 | +1.85(+5.72%) |
May 07, 2020 | 32.14 | 32.80 | 32.14 | 32.34 | 50,074 | +0.27(+0.83%) |
May 06, 2020 | 32.74 | 32.92 | 32.08 | 32.08 | 18,671 | -0.89(-2.70%) |
May 05, 2020 | 33.07 | 33.50 | 32.95 | 32.96 | 21,790 | +0.27(+0.84%) |
May 04, 2020 | 32.33 | 33.03 | 32.24 | 32.69 | 28,353 | -0.51(-1.54%) |
May 01, 2020 | 33.13 | 33.95 | 33.08 | 33.20 | 36,900 | -1.50(-4.32%) |
Apr 30, 2020 | 34.17 | 34.70 | 33.85 | 34.70 | 48,085 | -0.34(-0.97%) |
Apr 29, 2020 | 34.44 | 35.32 | 34.28 | 35.04 | 85,724 | +2.37(+7.25%) |
Apr 28, 2020 | 33.49 | 33.54 | 32.38 | 32.67 | 62,020 | +0.76(+2.38%) |
Apr 27, 2020 | 30.92 | 31.91 | 30.92 | 31.91 | 62,038 | +1.52(+5.02%) |
Apr 24, 2020 | 30.70 | 30.80 | 29.75 | 30.39 | 31,300 | -0.04(-0.15%) |
Apr 23, 2020 | 30.43 | 31.25 | 30.25 | 30.43 | 78,249 | +0.21(+0.71%) |
Apr 22, 2020 | 30.12 | 30.29 | 29.85 | 30.21 | 19,657 | +0.07(+0.25%) |
Apr 21, 2020 | 29.73 | 30.46 | 29.70 | 30.14 | 30,385 | -0.50(-1.65%) |
Apr 20, 2020 | 30.41 | 31.36 | 30.31 | 30.64 | 34,650 | -1.20(-3.75%) |
Apr 17, 2020 | 31.45 | 31.86 | 31.07 | 31.84 | 84,000 | +1.84(+6.13%) |
Apr 16, 2020 | 30.31 | 30.33 | 29.67 | 30.00 | 38,483 | -0.23(-0.76%) |
Apr 15, 2020 | 30.76 | 30.76 | 30.01 | 30.23 | 63,448 | -2.30(-7.07%) |
Apr 14, 2020 | 32.61 | 33.00 | 32.12 | 32.53 | 42,823 | +0.58(+1.82%) |
Apr 13, 2020 | 32.30 | 33.00 | 31.50 | 31.95 | 41,024 | -0.84(-2.56%) |
Apr 09, 2020 | 31.79 | 32.81 | 31.78 | 32.79 | 61,500 | +2.03(+6.60%) |
Apr 08, 2020 | 30.99 | 31.05 | 30.11 | 30.76 | 42,653 | +0.54(+1.79%) |
Apr 07, 2020 | 31.04 | 31.11 | 29.55 | 30.22 | 70,130 | +0.14(+0.47%) |
Apr 06, 2020 | 28.53 | 30.08 | 28.50 | 30.08 | 63,005 | +3.45(+12.96%) |
Apr 03, 2020 | 26.81 | 26.84 | 26.25 | 26.63 | 51,900 | -0.93(-3.38%) |
Apr 02, 2020 | 26.65 | 28.02 | 26.65 | 27.56 | 53,349 | +0.24(+0.88%) |
Apr 01, 2020 | 28.41 | 28.41 | 27.32 | 27.32 | 34,100 | -2.53(-8.48%) |
Mar 31, 2020 | 29.78 | 30.37 | 29.50 | 29.85 | 38,412 | -0.61(-2.00%) |
Mar 30, 2020 | 29.41 | 30.46 | 29.00 | 30.46 | 80,889 | +0.46(+1.53%) |
Mar 27, 2020 | 30.07 | 31.00 | 29.69 | 30.00 | 39,100 | -2.35(-7.26%) |
Mar 26, 2020 | 31.22 | 32.68 | 30.94 | 32.35 | 124,671 | +0.45(+1.41%) |
Mar 25, 2020 | 31.60 | 32.66 | 30.75 | 31.90 | 116,724 | +0.85(+2.74%) |
Mar 24, 2020 | 28.71 | 31.67 | 28.22 | 31.05 | 118,223 | +6.30(+25.45%) |
Mar 23, 2020 | 24.25 | 25.45 | 24.15 | 24.75 | 117,830 | +1.11(+4.70%) |
Mar 20, 2020 | 24.70 | 25.04 | 23.40 | 23.64 | 91,700 | -1.81(-7.10%) |
Mar 19, 2020 | 23.20 | 25.45 | 22.75 | 25.45 | 92,650 | +1.41(+5.86%) |
Mar 18, 2020 | 23.90 | 24.93 | 23.20 | 24.04 | 163,264 | -2.60(-9.76%) |
Mar 17, 2020 | 24.59 | 27.28 | 24.18 | 26.64 | 73,554 | +1.76(+7.07%) |
Mar 16, 2020 | 25.37 | 26.49 | 24.37 | 24.88 | 146,272 | -4.16(-14.33%) |
Mar 13, 2020 | 29.87 | 31.45 | 28.17 | 29.04 | 154,200 | +0.74(+2.61%) |
Mar 12, 2020 | 30.93 | 30.93 | 27.75 | 28.30 | 231,870 | -6.11(-17.76%) |
Mar 11, 2020 | 35.53 | 35.62 | 33.70 | 34.41 | 44,539 | -2.06(-5.65%) |
Mar 10, 2020 | 36.00 | 36.47 | 34.34 | 36.47 | 94,788 | +2.42(+7.11%) |
Mar 09, 2020 | 34.56 | 35.73 | 33.88 | 34.05 | 157,285 | -5.61(-14.15%) |
Mar 06, 2020 | 38.90 | 39.85 | 38.83 | 39.66 | 79,800 | -0.60(-1.49%) |
Mar 05, 2020 | 40.55 | 40.76 | 40.01 | 40.26 | 140,909 | -2.34(-5.49%) |
Mar 04, 2020 | 41.61 | 42.60 | 41.29 | 42.60 | 44,873 | +2.11(+5.21%) |
Mar 03, 2020 | 41.99 | 42.34 | 40.01 | 40.49 | 66,542 | -1.56(-3.71%) |