Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.78 | 37.51 | 36.39 | 37.45 | 681,800 | +0.82(+2.24%) |
May 28, 2020 | 37.15 | 37.85 | 36.42 | 36.63 | 797,411 | -0.28(-0.77%) |
May 27, 2020 | 37.13 | 37.42 | 34.53 | 36.91 | 1,461,734 | -0.59(-1.59%) |
May 26, 2020 | 38.58 | 38.88 | 37.17 | 37.51 | 783,733 | -0.93(-2.42%) |
May 22, 2020 | 36.73 | 38.60 | 36.37 | 38.44 | 955,100 | +1.87(+5.11%) |
May 21, 2020 | 36.42 | 37.25 | 35.95 | 36.57 | 619,257 | -0.10(-0.27%) |
May 20, 2020 | 36.37 | 37.93 | 36.21 | 36.67 | 982,975 | +1.01(+2.83%) |
May 19, 2020 | 36.24 | 37.10 | 35.65 | 35.66 | 1,437,686 | -0.72(-1.98%) |
May 18, 2020 | 39.36 | 39.64 | 35.81 | 36.38 | 1,477,337 | -1.58(-4.16%) |
May 15, 2020 | 36.60 | 38.07 | 35.67 | 37.96 | 1,206,100 | +1.37(+3.74%) |
May 14, 2020 | 36.09 | 36.92 | 35.20 | 36.59 | 1,934,392 | +0.08(+0.22%) |
May 13, 2020 | 36.82 | 37.75 | 35.66 | 36.51 | 2,573,213 | +0.27(+0.75%) |
May 12, 2020 | 36.20 | 37.23 | 34.16 | 36.24 | 2,822,574 | +1.57(+4.53%) |
May 11, 2020 | 32.63 | 35.22 | 32.43 | 34.67 | 1,622,071 | +1.57(+4.74%) |
May 08, 2020 | 34.23 | 34.87 | 32.82 | 33.10 | 1,172,500 | -1.11(-3.24%) |
May 07, 2020 | 33.35 | 35.19 | 31.85 | 34.21 | 2,599,040 | +1.39(+4.24%) |
May 06, 2020 | 28.09 | 33.99 | 27.64 | 32.82 | 10,457,687 | +9.43(+40.32%) |
May 05, 2020 | 23.38 | 23.86 | 22.91 | 23.39 | 892,510 | +0.49(+2.14%) |
May 04, 2020 | 22.26 | 22.92 | 21.68 | 22.90 | 766,227 | +0.43(+1.91%) |
May 01, 2020 | 23.40 | 23.62 | 22.11 | 22.47 | 686,000 | -1.47(-6.14%) |
Apr 30, 2020 | 24.07 | 24.14 | 22.83 | 23.94 | 935,651 | -0.70(-2.84%) |
Apr 29, 2020 | 24.28 | 25.23 | 23.89 | 24.64 | 770,921 | +1.20(+5.12%) |
Apr 28, 2020 | 24.44 | 24.56 | 22.71 | 23.44 | 823,709 | -0.59(-2.46%) |
Apr 27, 2020 | 23.52 | 24.27 | 23.52 | 24.03 | 638,824 | +0.89(+3.85%) |
Apr 24, 2020 | 22.80 | 23.29 | 22.28 | 23.14 | 558,000 | +0.50(+2.21%) |
Apr 23, 2020 | 22.33 | 22.73 | 22.14 | 22.64 | 838,445 | +0.58(+2.63%) |
Apr 22, 2020 | 21.70 | 22.43 | 21.56 | 22.06 | 739,465 | +0.63(+2.94%) |
Apr 21, 2020 | 22.00 | 22.21 | 21.14 | 21.43 | 602,506 | -1.26(-5.55%) |
Apr 20, 2020 | 22.08 | 23.18 | 22.03 | 22.69 | 673,743 | +0.34(+1.52%) |
Apr 17, 2020 | 22.15 | 22.56 | 21.89 | 22.35 | 586,700 | +0.92(+4.29%) |
Apr 16, 2020 | 21.59 | 22.03 | 21.00 | 21.43 | 727,250 | +0.06(+0.28%) |
Apr 15, 2020 | 21.71 | 21.91 | 21.09 | 21.37 | 696,599 | -1.08(-4.81%) |
Apr 14, 2020 | 22.74 | 23.18 | 21.90 | 22.45 | 917,971 | +0.51(+2.32%) |
Apr 13, 2020 | 22.99 | 23.30 | 21.93 | 21.94 | 1,800,315 | -1.42(-6.08%) |
Apr 09, 2020 | 21.01 | 23.50 | 20.85 | 23.36 | 994,900 | +2.66(+12.85%) |
Apr 08, 2020 | 20.60 | 20.99 | 19.74 | 20.70 | 1,086,444 | +0.70(+3.50%) |
Apr 07, 2020 | 22.97 | 23.37 | 19.73 | 20.00 | 1,357,488 | -2.57(-11.39%) |
Apr 06, 2020 | 21.61 | 22.83 | 21.50 | 22.57 | 681,796 | +1.85(+8.93%) |
Apr 03, 2020 | 20.67 | 21.35 | 19.93 | 20.72 | 845,700 | -0.05(-0.24%) |
Apr 02, 2020 | 20.88 | 21.94 | 20.06 | 20.77 | 1,113,352 | -0.16(-0.76%) |
Apr 01, 2020 | 22.28 | 22.56 | 20.50 | 20.93 | 1,240,717 | -1.82(-8.00%) |
Mar 31, 2020 | 23.23 | 23.71 | 22.04 | 22.75 | 1,320,858 | -0.57(-2.44%) |
Mar 30, 2020 | 23.41 | 23.89 | 22.77 | 23.32 | 1,040,726 | +0.67(+2.96%) |
Mar 27, 2020 | 21.72 | 22.97 | 20.52 | 22.65 | 1,122,300 | +0.08(+0.35%) |
Mar 26, 2020 | 22.37 | 23.58 | 21.64 | 22.57 | 1,158,685 | +0.72(+3.30%) |
Mar 25, 2020 | 19.54 | 22.24 | 19.40 | 21.85 | 1,793,164 | +2.35(+12.05%) |
Mar 24, 2020 | 19.62 | 20.75 | 18.38 | 19.50 | 1,393,351 | +1.40(+7.73%) |
Mar 23, 2020 | 17.27 | 18.97 | 16.40 | 18.10 | 1,332,031 | +1.61(+9.76%) |
Mar 20, 2020 | 17.44 | 18.17 | 16.31 | 16.49 | 1,532,000 | -0.61(-3.57%) |
Mar 19, 2020 | 14.78 | 17.59 | 14.55 | 17.10 | 1,690,305 | +2.15(+14.38%) |
Mar 18, 2020 | 15.65 | 16.25 | 14.08 | 14.95 | 1,209,109 | -1.56(-9.45%) |
Mar 17, 2020 | 17.31 | 17.34 | 15.22 | 16.51 | 2,113,430 | -0.22(-1.32%) |
Mar 16, 2020 | 18.83 | 18.86 | 16.59 | 16.73 | 1,384,663 | -3.94(-19.06%) |
Mar 13, 2020 | 20.95 | 21.33 | 18.45 | 20.67 | 1,540,500 | +0.58(+2.89%) |
Mar 12, 2020 | 18.75 | 20.51 | 18.31 | 20.09 | 1,664,081 | -0.26(-1.28%) |
Mar 11, 2020 | 20.76 | 21.30 | 19.71 | 20.35 | 1,172,018 | -1.09(-5.08%) |
Mar 10, 2020 | 20.63 | 21.46 | 19.91 | 21.44 | 1,763,582 | +1.67(+8.45%) |
Mar 09, 2020 | 20.29 | 20.77 | 19.68 | 19.77 | 1,980,660 | -2.07(-9.48%) |
Mar 06, 2020 | 22.05 | 22.94 | 21.20 | 21.84 | 2,363,600 | -1.20(-5.21%) |
Mar 05, 2020 | 24.00 | 24.50 | 22.75 | 23.04 | 1,850,118 | -1.64(-6.65%) |
Mar 04, 2020 | 25.24 | 25.48 | 24.11 | 24.68 | 3,235,594 | -0.19(-0.76%) |
Mar 03, 2020 | 25.85 | 25.98 | 23.84 | 24.87 | 2,192,374 | -1.09(-4.20%) |