Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.12 | 42.17 | 39.89 | 40.01 | 18,794 | -2.55(-5.99%) |
May 28, 2020 | 42.63 | 44.29 | 41.79 | 42.56 | 30,691 | +0.22(+0.53%) |
May 27, 2020 | 41.00 | 42.51 | 40.89 | 42.34 | 20,089 | +2.25(+5.61%) |
May 26, 2020 | 39.80 | 40.29 | 39.46 | 40.09 | 14,942 | +1.20(+3.08%) |
May 22, 2020 | 38.92 | 38.92 | 37.47 | 38.89 | 11,091 | +0.74(+1.94%) |
May 21, 2020 | 37.03 | 38.56 | 36.80 | 38.15 | 26,235 | +1.08(+2.92%) |
May 20, 2020 | 36.73 | 37.27 | 36.50 | 37.07 | 9,834 | +1.60(+4.50%) |
May 19, 2020 | 35.49 | 36.51 | 35.35 | 35.47 | 26,688 | -0.15(-0.41%) |
May 18, 2020 | 35.87 | 36.59 | 35.04 | 35.62 | 37,665 | +1.20(+3.48%) |
May 15, 2020 | 33.25 | 36.17 | 32.69 | 34.42 | 39,950 | +1.10(+3.30%) |
May 14, 2020 | 30.37 | 33.42 | 29.65 | 33.32 | 55,955 | +2.39(+7.71%) |
May 13, 2020 | 32.59 | 33.15 | 29.93 | 30.93 | 40,834 | -1.73(-5.31%) |
May 12, 2020 | 33.18 | 33.99 | 32.34 | 32.67 | 36,398 | -0.26(-0.80%) |
May 11, 2020 | 34.29 | 34.29 | 31.35 | 32.93 | 36,523 | -1.47(-4.27%) |
May 08, 2020 | 36.03 | 36.65 | 32.82 | 34.40 | 30,604 | -1.35(-3.79%) |
May 07, 2020 | 34.08 | 36.63 | 33.78 | 35.75 | 15,359 | +2.07(+6.16%) |
May 06, 2020 | 35.94 | 36.93 | 33.58 | 33.68 | 22,717 | -1.57(-4.45%) |
May 05, 2020 | 36.27 | 36.85 | 35.00 | 35.25 | 11,784 | -0.08(-0.22%) |
May 04, 2020 | 34.80 | 35.37 | 33.02 | 35.33 | 10,485 | +0.29(+0.83%) |
May 01, 2020 | 35.73 | 37.16 | 34.63 | 35.03 | 14,686 | -2.23(-5.98%) |
Apr 30, 2020 | 37.81 | 39.08 | 36.70 | 37.26 | 10,609 | -1.18(-3.06%) |
Apr 29, 2020 | 38.66 | 40.03 | 38.27 | 38.44 | 17,995 | +0.89(+2.36%) |
Apr 28, 2020 | 35.82 | 37.78 | 35.51 | 37.56 | 24,245 | +2.26(+6.40%) |
Apr 27, 2020 | 35.10 | 36.68 | 34.85 | 35.30 | 23,263 | +0.17(+0.47%) |
Apr 24, 2020 | 35.00 | 35.74 | 34.08 | 35.13 | 12,529 | +0.08(+0.22%) |
Apr 23, 2020 | 35.01 | 36.71 | 34.55 | 35.05 | 12,205 | -0.11(-0.30%) |
Apr 22, 2020 | 33.58 | 35.67 | 33.58 | 35.16 | 15,748 | +2.12(+6.43%) |
Apr 21, 2020 | 34.02 | 34.26 | 32.56 | 33.04 | 18,594 | -1.46(-4.23%) |
Apr 20, 2020 | 34.49 | 35.74 | 33.29 | 34.50 | 15,976 | -1.13(-3.17%) |
Apr 17, 2020 | 33.01 | 36.43 | 32.87 | 35.63 | 17,458 | +3.18(+9.81%) |
Apr 16, 2020 | 33.60 | 33.76 | 31.84 | 32.44 | 25,876 | -0.55(-1.65%) |
Apr 15, 2020 | 32.91 | 33.98 | 32.42 | 32.99 | 13,130 | -0.90(-2.64%) |
Apr 14, 2020 | 34.08 | 34.67 | 33.16 | 33.89 | 15,412 | +0.20(+0.61%) |
Apr 13, 2020 | 34.79 | 34.87 | 31.58 | 33.68 | 13,002 | -1.52(-4.32%) |
Apr 09, 2020 | 35.15 | 35.74 | 33.86 | 35.20 | 10,988 | +0.45(+1.29%) |
Apr 08, 2020 | 35.10 | 36.95 | 33.95 | 34.75 | 12,078 | -0.73(-2.06%) |
Apr 07, 2020 | 39.82 | 39.91 | 34.70 | 35.48 | 34,108 | -3.14(-8.12%) |
Apr 06, 2020 | 27.07 | 38.62 | 26.00 | 38.62 | 33,118 | +12.67(+48.82%) |
Apr 03, 2020 | 26.60 | 27.45 | 25.31 | 25.95 | 25,161 | -0.51(-1.91%) |
Apr 02, 2020 | 25.31 | 26.59 | 23.69 | 26.46 | 15,037 | +0.96(+3.78%) |
Apr 01, 2020 | 29.22 | 30.11 | 24.18 | 25.49 | 42,529 | -4.30(-14.44%) |
Mar 31, 2020 | 29.37 | 30.20 | 27.84 | 29.80 | 21,169 | -0.25(-0.84%) |
Mar 30, 2020 | 28.19 | 30.05 | 28.19 | 30.05 | 6,468 | +1.90(+6.75%) |
Mar 27, 2020 | 28.53 | 29.84 | 28.15 | 28.15 | 7,086 | -0.79(-2.73%) |
Mar 26, 2020 | 27.42 | 30.19 | 27.42 | 28.94 | 10,581 | +1.43(+5.20%) |
Mar 25, 2020 | 27.51 | 28.79 | 26.86 | 27.51 | 14,744 | -0.16(-0.56%) |
Mar 24, 2020 | 26.39 | 28.19 | 26.21 | 27.66 | 26,921 | +2.17(+8.52%) |
Mar 23, 2020 | 26.35 | 26.77 | 24.89 | 25.49 | 19,520 | -1.27(-4.73%) |
Mar 20, 2020 | 31.73 | 32.50 | 25.65 | 26.76 | 35,739 | -5.27(-16.45%) |
Mar 19, 2020 | 29.60 | 33.29 | 29.13 | 32.03 | 18,148 | +1.74(+5.76%) |
Mar 18, 2020 | 34.04 | 34.78 | 29.62 | 30.28 | 20,655 | -4.73(-13.51%) |
Mar 17, 2020 | 31.14 | 35.01 | 31.14 | 35.01 | 10,927 | +3.99(+12.87%) |
Mar 16, 2020 | 33.68 | 33.68 | 31.00 | 31.02 | 20,367 | -3.63(-10.48%) |
Mar 13, 2020 | 34.38 | 35.81 | 32.74 | 34.65 | 20,334 | +1.25(+3.73%) |
Mar 12, 2020 | 34.58 | 35.98 | 32.62 | 33.41 | 40,223 | -2.14(-6.03%) |
Mar 11, 2020 | 40.71 | 41.89 | 35.55 | 35.55 | 19,631 | -3.42(-8.77%) |
Mar 10, 2020 | 39.15 | 39.86 | 37.40 | 38.97 | 20,074 | +0.79(+2.07%) |
Mar 09, 2020 | 38.66 | 38.73 | 37.32 | 38.18 | 7,846 | +0.08(+0.20%) |
Mar 06, 2020 | 37.00 | 39.62 | 37.00 | 38.10 | 13,248 | -1.21(-3.07%) |
Mar 05, 2020 | 40.60 | 40.80 | 38.58 | 39.31 | 11,555 | -2.66(-6.33%) |
Mar 04, 2020 | 42.26 | 42.84 | 41.46 | 41.97 | 15,319 | +0.31(+0.75%) |
Mar 03, 2020 | 41.43 | 43.65 | 40.41 | 41.66 | 16,735 | +0.15(+0.35%) |