Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.36 | 40.74 | 38.94 | 39.98 | 397,100 | -1.22(-2.96%) |
May 28, 2020 | 42.12 | 42.32 | 40.77 | 41.20 | 462,401 | -0.21(-0.51%) |
May 27, 2020 | 40.95 | 41.54 | 39.95 | 41.41 | 254,100 | +1.59(+3.99%) |
May 26, 2020 | 39.49 | 40.41 | 39.49 | 39.82 | 210,248 | +1.86(+4.90%) |
May 22, 2020 | 38.20 | 38.23 | 37.38 | 37.96 | 153,100 | +0.09(+0.24%) |
May 21, 2020 | 37.87 | 38.82 | 37.59 | 37.87 | 245,011 | -0.26(-0.68%) |
May 20, 2020 | 37.44 | 38.50 | 37.13 | 38.13 | 212,571 | +1.74(+4.78%) |
May 19, 2020 | 37.98 | 38.38 | 36.39 | 36.39 | 366,462 | -1.93(-5.04%) |
May 18, 2020 | 36.35 | 38.60 | 36.35 | 38.32 | 279,277 | +3.73(+10.78%) |
May 15, 2020 | 32.83 | 34.69 | 32.71 | 34.59 | 288,300 | +1.60(+4.85%) |
May 14, 2020 | 32.05 | 33.06 | 31.12 | 32.99 | 269,128 | -0.01(-0.03%) |
May 13, 2020 | 34.25 | 34.59 | 32.69 | 33.00 | 312,424 | -1.67(-4.82%) |
May 12, 2020 | 37.58 | 37.58 | 34.49 | 34.67 | 386,639 | -2.83(-7.55%) |
May 11, 2020 | 37.76 | 37.87 | 36.82 | 37.50 | 313,087 | -1.07(-2.77%) |
May 08, 2020 | 38.26 | 38.84 | 37.78 | 38.57 | 315,500 | +1.24(+3.32%) |
May 07, 2020 | 37.46 | 37.86 | 36.89 | 37.33 | 289,055 | +0.85(+2.33%) |
May 06, 2020 | 36.70 | 36.81 | 35.67 | 36.48 | 320,613 | -0.04(-0.11%) |
May 05, 2020 | 35.98 | 37.77 | 35.77 | 36.52 | 341,570 | +1.28(+3.63%) |
May 04, 2020 | 35.54 | 35.76 | 34.72 | 35.24 | 480,623 | -1.04(-2.87%) |
May 01, 2020 | 40.58 | 40.58 | 34.74 | 36.28 | 433,900 | -1.85(-4.85%) |
Apr 30, 2020 | 39.96 | 39.96 | 38.13 | 38.13 | 562,458 | -2.97(-7.23%) |
Apr 29, 2020 | 39.84 | 41.47 | 38.88 | 41.10 | 348,182 | +2.66(+6.92%) |
Apr 28, 2020 | 37.64 | 38.80 | 37.05 | 38.44 | 353,762 | +1.88(+5.14%) |
Apr 27, 2020 | 35.50 | 36.96 | 35.24 | 36.56 | 166,927 | +1.47(+4.19%) |
Apr 24, 2020 | 34.75 | 35.31 | 34.21 | 35.09 | 171,700 | +0.22(+0.63%) |
Apr 23, 2020 | 34.39 | 35.63 | 33.86 | 34.87 | 197,492 | +0.53(+1.54%) |
Apr 22, 2020 | 34.11 | 34.75 | 33.20 | 34.34 | 216,828 | +1.09(+3.28%) |
Apr 21, 2020 | 33.03 | 33.93 | 32.94 | 33.25 | 430,486 | -0.96(-2.81%) |
Apr 20, 2020 | 34.56 | 34.67 | 33.81 | 34.21 | 290,929 | -1.47(-4.12%) |
Apr 17, 2020 | 36.14 | 37.00 | 35.27 | 35.68 | 301,500 | +0.98(+2.82%) |
Apr 16, 2020 | 34.06 | 34.87 | 33.30 | 34.70 | 383,258 | +0.66(+1.94%) |
Apr 15, 2020 | 34.00 | 34.31 | 33.51 | 34.04 | 397,852 | -1.50(-4.22%) |
Apr 14, 2020 | 35.56 | 35.65 | 34.07 | 35.54 | 343,944 | +1.23(+3.58%) |
Apr 13, 2020 | 35.42 | 35.94 | 34.03 | 34.31 | 200,879 | -1.48(-4.14%) |
Apr 09, 2020 | 34.89 | 36.06 | 34.61 | 35.79 | 315,900 | +1.88(+5.54%) |
Apr 08, 2020 | 31.59 | 34.60 | 30.78 | 33.91 | 378,831 | +2.85(+9.18%) |
Apr 07, 2020 | 32.57 | 34.35 | 30.87 | 31.06 | 266,623 | -0.47(-1.49%) |
Apr 06, 2020 | 30.33 | 31.65 | 30.33 | 31.53 | 374,069 | +2.65(+9.18%) |
Apr 03, 2020 | 29.52 | 29.91 | 27.39 | 28.88 | 325,600 | -1.17(-3.89%) |
Apr 02, 2020 | 29.53 | 31.07 | 28.55 | 30.05 | 239,395 | +1.59(+5.59%) |
Apr 01, 2020 | 31.45 | 31.45 | 27.95 | 28.46 | 484,383 | -4.18(-12.81%) |
Mar 31, 2020 | 31.63 | 32.69 | 31.21 | 32.64 | 298,929 | +0.60(+1.87%) |
Mar 30, 2020 | 30.17 | 32.26 | 28.52 | 32.04 | 285,695 | +2.21(+7.41%) |
Mar 27, 2020 | 29.33 | 31.34 | 28.06 | 29.83 | 506,100 | -0.82(-2.68%) |
Mar 26, 2020 | 28.15 | 30.97 | 27.41 | 30.65 | 377,391 | +3.03(+10.97%) |
Mar 25, 2020 | 28.72 | 29.35 | 27.47 | 27.62 | 503,865 | -0.90(-3.16%) |
Mar 24, 2020 | 28.10 | 29.69 | 27.63 | 28.52 | 377,187 | +2.02(+7.62%) |
Mar 23, 2020 | 28.48 | 28.48 | 25.50 | 26.50 | 288,773 | -1.89(-6.66%) |
Mar 20, 2020 | 30.30 | 30.72 | 27.94 | 28.39 | 567,100 | -1.59(-5.30%) |
Mar 19, 2020 | 28.47 | 30.84 | 27.14 | 29.98 | 460,988 | +1.57(+5.53%) |
Mar 18, 2020 | 32.64 | 33.74 | 27.06 | 28.41 | 416,668 | -6.76(-19.22%) |
Mar 17, 2020 | 32.97 | 35.44 | 31.63 | 35.17 | 481,357 | +2.93(+9.09%) |
Mar 16, 2020 | 31.40 | 34.00 | 31.10 | 32.24 | 378,557 | -4.41(-12.03%) |
Mar 13, 2020 | 36.15 | 36.86 | 34.59 | 36.65 | 364,700 | +2.27(+6.60%) |
Mar 12, 2020 | 35.60 | 36.72 | 33.69 | 34.38 | 319,013 | -4.38(-11.30%) |
Mar 11, 2020 | 40.17 | 40.88 | 38.14 | 38.76 | 245,251 | -2.49(-6.04%) |
Mar 10, 2020 | 41.53 | 41.72 | 38.70 | 41.25 | 342,480 | +1.35(+3.38%) |
Mar 09, 2020 | 40.00 | 41.48 | 39.02 | 39.90 | 367,791 | -3.63(-8.34%) |
Mar 06, 2020 | 41.58 | 43.72 | 41.30 | 43.53 | 271,000 | +0.03(+0.07%) |
Mar 05, 2020 | 43.24 | 44.21 | 42.90 | 43.50 | 257,303 | -1.12(-2.51%) |
Mar 04, 2020 | 44.36 | 44.75 | 42.97 | 44.62 | 259,500 | +0.97(+2.22%) |
Mar 03, 2020 | 44.80 | 45.98 | 43.37 | 43.65 | 290,537 | -1.17(-2.61%) |