Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.75 | 40.75 | 39.44 | 39.56 | 18,600 | -0.29(-0.73%) |
May 28, 2020 | 39.09 | 40.04 | 39.04 | 39.85 | 86,710 | +0.79(+2.02%) |
May 27, 2020 | 38.83 | 40.25 | 38.83 | 39.06 | 33,919 | -0.51(-1.29%) |
May 26, 2020 | 38.89 | 39.63 | 38.58 | 39.57 | 15,126 | -0.42(-1.05%) |
May 22, 2020 | 40.07 | 40.33 | 39.88 | 39.99 | 26,900 | -0.01(-0.02%) |
May 21, 2020 | 39.58 | 40.20 | 39.44 | 40.00 | 12,404 | +0.64(+1.63%) |
May 20, 2020 | 39.08 | 39.51 | 38.97 | 39.36 | 22,401 | -0.77(-1.92%) |
May 19, 2020 | 39.08 | 40.14 | 38.87 | 40.13 | 29,029 | +0.88(+2.24%) |
May 18, 2020 | 39.17 | 39.63 | 39.01 | 39.25 | 52,391 | -1.70(-4.15%) |
May 15, 2020 | 41.96 | 42.23 | 40.95 | 40.95 | 16,800 | -0.01(-0.02%) |
May 14, 2020 | 42.87 | 43.76 | 40.91 | 40.96 | 57,852 | -0.59(-1.42%) |
May 13, 2020 | 40.08 | 42.43 | 39.92 | 41.55 | 43,582 | +1.78(+4.48%) |
May 12, 2020 | 37.20 | 39.82 | 36.94 | 39.77 | 94,878 | +2.13(+5.65%) |
May 11, 2020 | 39.23 | 39.23 | 37.64 | 37.64 | 43,963 | -1.14(-2.94%) |
May 08, 2020 | 39.39 | 39.54 | 38.75 | 38.78 | 19,600 | -1.27(-3.17%) |
May 07, 2020 | 40.20 | 40.30 | 39.68 | 40.05 | 25,732 | -0.94(-2.29%) |
May 06, 2020 | 40.18 | 40.99 | 40.03 | 40.99 | 12,298 | +0.31(+0.76%) |
May 05, 2020 | 40.84 | 40.91 | 40.10 | 40.68 | 27,647 | -1.00(-2.40%) |
May 04, 2020 | 42.44 | 42.73 | 41.55 | 41.68 | 41,951 | -0.11(-0.26%) |
May 01, 2020 | 40.49 | 41.93 | 40.00 | 41.79 | 74,000 | +2.83(+7.26%) |
Apr 30, 2020 | 38.82 | 39.86 | 38.77 | 38.96 | 106,329 | +0.40(+1.04%) |
Apr 29, 2020 | 38.15 | 38.80 | 38.08 | 38.56 | 246,508 | -1.14(-2.87%) |
Apr 28, 2020 | 38.52 | 39.79 | 38.46 | 39.70 | 59,531 | +0.40(+1.02%) |
Apr 27, 2020 | 40.38 | 40.38 | 39.10 | 39.30 | 142,367 | -1.55(-3.80%) |
Apr 24, 2020 | 41.62 | 42.06 | 40.76 | 40.85 | 27,100 | -1.39(-3.29%) |
Apr 23, 2020 | 42.16 | 42.60 | 41.64 | 42.24 | 31,711 | -0.01(-0.02%) |
Apr 22, 2020 | 42.19 | 42.47 | 41.67 | 42.25 | 36,463 | -0.32(-0.75%) |
Apr 21, 2020 | 42.25 | 44.20 | 42.25 | 42.57 | 243,344 | +1.64(+4.01%) |
Apr 20, 2020 | 39.88 | 40.96 | 39.46 | 40.93 | 36,754 | +1.90(+4.87%) |
Apr 17, 2020 | 38.79 | 39.72 | 38.59 | 39.03 | 24,200 | -0.68(-1.71%) |
Apr 16, 2020 | 38.83 | 40.10 | 38.83 | 39.71 | 26,548 | +0.36(+0.91%) |
Apr 15, 2020 | 38.64 | 39.37 | 38.15 | 39.35 | 172,206 | +1.73(+4.60%) |
Apr 14, 2020 | 37.57 | 37.85 | 37.28 | 37.62 | 29,960 | -0.75(-1.95%) |
Apr 13, 2020 | 38.50 | 38.94 | 38.14 | 38.37 | 24,735 | -0.49(-1.26%) |
Apr 09, 2020 | 39.13 | 39.42 | 38.64 | 38.86 | 94,600 | -0.43(-1.09%) |
Apr 08, 2020 | 39.71 | 40.00 | 38.96 | 39.29 | 42,573 | -0.28(-0.71%) |
Apr 07, 2020 | 38.12 | 39.62 | 38.01 | 39.57 | 99,150 | +0.97(+2.51%) |
Apr 06, 2020 | 38.73 | 39.30 | 38.53 | 38.60 | 77,481 | -2.02(-4.97%) |
Apr 03, 2020 | 40.94 | 41.61 | 40.43 | 40.62 | 53,700 | -0.70(-1.69%) |
Apr 02, 2020 | 41.22 | 41.44 | 40.33 | 41.32 | 57,158 | -0.37(-0.89%) |
Apr 01, 2020 | 40.50 | 41.97 | 39.14 | 41.69 | 227,189 | +3.25(+8.45%) |
Mar 31, 2020 | 38.68 | 38.99 | 37.72 | 38.44 | 77,294 | +0.23(+0.61%) |
Mar 30, 2020 | 38.65 | 39.17 | 38.14 | 38.21 | 73,378 | -1.01(-2.58%) |
Mar 27, 2020 | 38.88 | 40.00 | 38.47 | 39.22 | 44,300 | +2.34(+6.34%) |
Mar 26, 2020 | 38.99 | 38.99 | 36.88 | 36.88 | 168,111 | -3.18(-7.94%) |
Mar 25, 2020 | 35.32 | 40.78 | 35.32 | 40.06 | 159,481 | +5.90(+17.28%) |
Mar 24, 2020 | 34.27 | 35.36 | 32.79 | 34.16 | 265,485 | -5.58(-14.04%) |
Mar 23, 2020 | 42.74 | 43.29 | 39.00 | 39.74 | 310,912 | -4.73(-10.64%) |
Mar 20, 2020 | 42.88 | 45.04 | 40.65 | 44.47 | 318,400 | +0.32(+0.72%) |
Mar 19, 2020 | 48.00 | 50.90 | 43.10 | 44.15 | 219,747 | -2.43(-5.22%) |
Mar 18, 2020 | 43.34 | 49.22 | 41.58 | 46.58 | 411,465 | +6.97(+17.60%) |
Mar 17, 2020 | 38.72 | 39.95 | 37.26 | 39.61 | 228,699 | +0.41(+1.05%) |
Mar 16, 2020 | 41.25 | 41.25 | 35.87 | 39.20 | 148,323 | +6.04(+18.21%) |
Mar 13, 2020 | 32.24 | 35.54 | 32.24 | 33.16 | 207,700 | -1.63(-4.69%) |
Mar 12, 2020 | 34.24 | 35.59 | 33.33 | 34.79 | 245,055 | +2.80(+8.75%) |
Mar 11, 2020 | 31.38 | 32.52 | 31.25 | 31.99 | 99,148 | +1.88(+6.24%) |
Mar 10, 2020 | 28.88 | 31.51 | 28.82 | 30.11 | 146,955 | -1.21(-3.86%) |
Mar 09, 2020 | 33.00 | 33.00 | 30.01 | 31.32 | 276,517 | +3.51(+12.62%) |
Mar 06, 2020 | 28.26 | 29.25 | 27.46 | 27.81 | 345,800 | +1.80(+6.92%) |
Mar 05, 2020 | 25.24 | 26.50 | 25.05 | 26.01 | 192,823 | +1.94(+8.06%) |
Mar 04, 2020 | 24.11 | 24.29 | 23.84 | 24.07 | 38,564 | -0.32(-1.31%) |
Mar 03, 2020 | 23.07 | 24.63 | 22.82 | 24.39 | 103,062 | +1.12(+4.81%) |