Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.35 | 36.81 | 35.93 | 36.18 | 447,119 | -0.97(-2.61%) |
May 28, 2020 | 39.59 | 39.59 | 36.99 | 37.15 | 427,102 | -1.97(-5.03%) |
May 27, 2020 | 37.18 | 39.18 | 36.80 | 39.11 | 463,818 | +2.92(+8.08%) |
May 26, 2020 | 34.75 | 36.32 | 34.60 | 36.19 | 474,211 | +3.14(+9.50%) |
May 22, 2020 | 33.20 | 33.51 | 32.75 | 33.05 | 170,891 | -0.02(-0.06%) |
May 21, 2020 | 33.22 | 33.62 | 32.95 | 33.07 | 140,018 | -0.09(-0.27%) |
May 20, 2020 | 32.68 | 33.19 | 32.24 | 33.16 | 224,552 | +1.32(+4.15%) |
May 19, 2020 | 33.26 | 33.52 | 31.82 | 31.84 | 186,099 | -1.82(-5.40%) |
May 18, 2020 | 31.37 | 33.81 | 30.26 | 33.66 | 443,061 | +3.73(+12.45%) |
May 15, 2020 | 28.95 | 30.14 | 28.52 | 29.93 | 323,374 | +0.84(+2.89%) |
May 14, 2020 | 28.19 | 29.11 | 26.93 | 29.09 | 317,347 | +0.19(+0.66%) |
May 13, 2020 | 29.54 | 29.54 | 28.00 | 28.90 | 280,910 | -0.98(-3.29%) |
May 12, 2020 | 31.72 | 31.88 | 29.86 | 29.88 | 216,918 | -1.83(-5.78%) |
May 11, 2020 | 31.96 | 32.27 | 31.18 | 31.72 | 267,177 | -0.62(-1.93%) |
May 08, 2020 | 32.49 | 32.82 | 32.10 | 32.34 | 273,720 | +0.57(+1.78%) |
May 07, 2020 | 32.01 | 32.49 | 31.69 | 31.77 | 145,139 | +0.15(+0.46%) |
May 06, 2020 | 33.15 | 33.54 | 31.48 | 31.63 | 183,335 | -0.88(-2.70%) |
May 05, 2020 | 31.82 | 33.29 | 31.69 | 32.50 | 327,354 | +1.57(+5.07%) |
May 04, 2020 | 31.60 | 31.60 | 30.43 | 30.94 | 540,020 | -0.83(-2.61%) |
May 01, 2020 | 31.59 | 31.76 | 30.58 | 31.76 | 361,163 | -0.68(-2.10%) |
Apr 30, 2020 | 34.09 | 34.32 | 32.43 | 32.45 | 407,666 | -2.48(-7.11%) |
Apr 29, 2020 | 34.09 | 35.61 | 32.55 | 34.93 | 595,348 | +0.35(+1.01%) |
Apr 28, 2020 | 34.97 | 35.66 | 33.78 | 34.58 | 851,767 | +2.23(+6.90%) |
Apr 27, 2020 | 30.73 | 32.48 | 30.07 | 32.35 | 482,540 | +2.08(+6.86%) |
Apr 24, 2020 | 29.35 | 30.50 | 28.26 | 30.27 | 356,441 | +1.07(+3.67%) |
Apr 23, 2020 | 29.48 | 30.85 | 28.94 | 29.20 | 463,963 | -0.19(-0.66%) |
Apr 22, 2020 | 29.42 | 29.84 | 28.85 | 29.40 | 408,611 | +0.68(+2.38%) |
Apr 21, 2020 | 29.24 | 29.82 | 28.38 | 28.71 | 405,665 | -1.33(-4.44%) |
Apr 20, 2020 | 30.78 | 30.92 | 29.82 | 30.05 | 486,783 | -2.62(-8.02%) |
Apr 17, 2020 | 32.07 | 33.41 | 31.48 | 32.67 | 489,350 | +1.95(+6.34%) |
Apr 16, 2020 | 32.01 | 32.52 | 30.48 | 30.72 | 398,831 | -1.47(-4.57%) |
Apr 15, 2020 | 34.57 | 35.28 | 31.98 | 32.19 | 277,766 | -3.82(-10.61%) |
Apr 14, 2020 | 36.81 | 37.17 | 35.61 | 36.01 | 259,485 | +0.27(+0.76%) |
Apr 13, 2020 | 36.41 | 36.41 | 35.26 | 35.74 | 198,421 | -1.12(-3.04%) |
Apr 09, 2020 | 34.93 | 37.00 | 34.03 | 36.86 | 266,946 | +2.94(+8.68%) |
Apr 08, 2020 | 33.13 | 34.34 | 32.48 | 33.92 | 327,515 | +1.43(+4.41%) |
Apr 07, 2020 | 32.75 | 33.61 | 31.34 | 32.48 | 436,638 | +0.36(+1.12%) |
Apr 06, 2020 | 31.65 | 33.74 | 31.10 | 32.12 | 335,500 | +1.60(+5.23%) |
Apr 03, 2020 | 33.13 | 33.42 | 29.80 | 30.53 | 394,929 | -2.89(-8.66%) |
Apr 02, 2020 | 33.59 | 35.61 | 32.98 | 33.42 | 357,352 | -0.44(-1.29%) |
Apr 01, 2020 | 33.84 | 35.04 | 33.04 | 33.86 | 346,906 | -1.75(-4.92%) |
Mar 31, 2020 | 34.33 | 35.61 | 33.41 | 35.61 | 442,206 | +1.13(+3.28%) |
Mar 30, 2020 | 32.13 | 34.81 | 31.47 | 34.48 | 393,425 | +2.39(+7.44%) |
Mar 27, 2020 | 34.43 | 34.59 | 31.64 | 32.10 | 334,889 | -3.75(-10.46%) |
Mar 26, 2020 | 32.95 | 36.24 | 32.56 | 35.85 | 315,749 | +3.65(+11.35%) |
Mar 25, 2020 | 32.60 | 35.59 | 31.84 | 32.19 | 420,647 | -0.65(-1.99%) |
Mar 24, 2020 | 30.69 | 33.56 | 30.69 | 32.85 | 298,781 | +3.66(+12.55%) |
Mar 23, 2020 | 32.27 | 32.86 | 28.68 | 29.18 | 424,318 | -2.73(-8.55%) |
Mar 20, 2020 | 32.32 | 33.60 | 31.42 | 31.91 | 504,848 | -0.27(-0.85%) |
Mar 19, 2020 | 32.26 | 35.52 | 29.00 | 32.18 | 525,902 | -0.49(-1.49%) |
Mar 18, 2020 | 32.73 | 34.65 | 31.15 | 32.67 | 510,198 | -2.44(-6.94%) |
Mar 17, 2020 | 31.20 | 35.12 | 29.33 | 35.11 | 617,933 | +4.45(+14.53%) |
Mar 16, 2020 | 32.15 | 33.76 | 30.08 | 30.65 | 397,611 | -6.24(-16.90%) |
Mar 13, 2020 | 34.73 | 36.89 | 33.55 | 36.89 | 348,949 | +3.87(+11.71%) |
Mar 12, 2020 | 36.61 | 37.91 | 32.99 | 33.02 | 457,183 | -6.65(-16.77%) |
Mar 11, 2020 | 38.49 | 40.37 | 38.26 | 39.68 | 525,393 | -0.07(-0.17%) |
Mar 10, 2020 | 39.68 | 40.03 | 37.36 | 39.74 | 769,613 | +1.43(+3.74%) |
Mar 09, 2020 | 37.87 | 39.70 | 37.37 | 38.31 | 442,452 | -2.77(-6.74%) |
Mar 06, 2020 | 39.95 | 41.31 | 39.61 | 41.08 | 275,259 | +0.02(+0.06%) |
Mar 05, 2020 | 41.62 | 42.46 | 40.57 | 41.05 | 245,099 | -1.95(-4.54%) |
Mar 04, 2020 | 43.05 | 43.17 | 42.10 | 43.01 | 251,240 | +0.81(+1.91%) |
Mar 03, 2020 | 41.91 | 43.62 | 41.32 | 42.20 | 285,762 | +0.24(+0.58%) |