Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.55 | 33.80 | 32.39 | 33.54 | 536,333 | -0.38(-1.13%) |
May 28, 2020 | 35.33 | 35.33 | 33.78 | 33.93 | 545,253 | -0.81(-2.33%) |
May 27, 2020 | 33.40 | 34.95 | 33.30 | 34.74 | 487,285 | +2.36(+7.27%) |
May 26, 2020 | 32.54 | 33.10 | 32.08 | 32.38 | 367,663 | +1.81(+5.93%) |
May 22, 2020 | 30.01 | 30.67 | 28.98 | 30.57 | 288,107 | +0.58(+1.94%) |
May 21, 2020 | 30.87 | 31.55 | 29.81 | 29.99 | 403,594 | -1.08(-3.49%) |
May 20, 2020 | 30.91 | 31.67 | 30.73 | 31.07 | 338,503 | +0.98(+3.24%) |
May 19, 2020 | 30.05 | 31.19 | 29.81 | 30.09 | 316,187 | -0.33(-1.10%) |
May 18, 2020 | 28.85 | 30.62 | 28.85 | 30.43 | 324,251 | +2.96(+10.76%) |
May 15, 2020 | 27.48 | 27.64 | 26.97 | 27.47 | 311,448 | -0.40(-1.45%) |
May 14, 2020 | 27.13 | 27.89 | 26.09 | 27.88 | 396,021 | -0.19(-0.67%) |
May 13, 2020 | 30.95 | 30.95 | 27.75 | 28.06 | 369,366 | -3.08(-9.90%) |
May 12, 2020 | 32.33 | 32.94 | 31.10 | 31.15 | 296,789 | -1.08(-3.36%) |
May 11, 2020 | 33.44 | 33.55 | 31.87 | 32.23 | 401,420 | -2.00(-5.84%) |
May 08, 2020 | 32.11 | 34.33 | 31.92 | 34.23 | 394,156 | +3.08(+9.90%) |
May 07, 2020 | 31.87 | 32.10 | 30.90 | 31.15 | 310,182 | +0.02(+0.06%) |
May 06, 2020 | 31.76 | 32.11 | 31.10 | 31.13 | 237,501 | -0.54(-1.71%) |
May 05, 2020 | 31.72 | 32.65 | 31.38 | 31.67 | 377,026 | +0.51(+1.64%) |
May 04, 2020 | 32.10 | 32.54 | 30.56 | 31.16 | 270,927 | -1.49(-4.56%) |
May 01, 2020 | 32.73 | 33.11 | 32.33 | 32.65 | 472,602 | -1.04(-3.10%) |
Apr 30, 2020 | 32.46 | 34.26 | 31.94 | 33.69 | 562,918 | +0.56(+1.70%) |
Apr 29, 2020 | 35.64 | 36.10 | 32.71 | 33.13 | 902,504 | -1.99(-5.67%) |
Apr 28, 2020 | 33.62 | 35.43 | 33.56 | 35.12 | 1,002,919 | +2.64(+8.13%) |
Apr 27, 2020 | 32.19 | 32.93 | 31.87 | 32.48 | 1,039,414 | +1.32(+4.24%) |
Apr 24, 2020 | 31.05 | 31.61 | 30.71 | 31.16 | 516,848 | +0.51(+1.67%) |
Apr 23, 2020 | 30.38 | 31.61 | 30.05 | 30.65 | 449,848 | +0.64(+2.13%) |
Apr 22, 2020 | 29.96 | 30.44 | 29.40 | 30.01 | 309,690 | +0.94(+3.22%) |
Apr 21, 2020 | 28.31 | 29.81 | 28.12 | 29.07 | 468,043 | -2.07(-6.65%) |
Apr 20, 2020 | 31.62 | 32.02 | 30.52 | 31.14 | 365,244 | -1.38(-4.24%) |
Apr 17, 2020 | 32.07 | 33.73 | 31.92 | 32.52 | 371,018 | +1.44(+4.63%) |
Apr 16, 2020 | 31.76 | 31.76 | 30.23 | 31.08 | 416,142 | -0.68(-2.14%) |
Apr 15, 2020 | 33.04 | 33.25 | 31.32 | 31.76 | 364,269 | -2.53(-7.38%) |
Apr 14, 2020 | 32.52 | 34.60 | 32.52 | 34.29 | 372,407 | +2.65(+8.38%) |
Apr 13, 2020 | 33.40 | 34.45 | 31.41 | 31.64 | 545,177 | -5.14(-13.98%) |
Apr 09, 2020 | 36.30 | 37.14 | 35.47 | 36.78 | 483,156 | +1.38(+3.90%) |
Apr 08, 2020 | 35.24 | 35.76 | 34.67 | 35.41 | 601,380 | +0.57(+1.64%) |
Apr 07, 2020 | 36.16 | 37.81 | 34.65 | 34.83 | 435,946 | +0.22(+0.63%) |
Apr 06, 2020 | 33.34 | 34.74 | 33.34 | 34.62 | 627,359 | +2.88(+9.07%) |
Apr 03, 2020 | 33.88 | 35.14 | 31.20 | 31.74 | 491,985 | -2.58(-7.52%) |
Apr 02, 2020 | 33.27 | 34.76 | 32.72 | 34.32 | 560,875 | +0.87(+2.59%) |
Apr 01, 2020 | 33.86 | 35.04 | 33.01 | 33.45 | 373,273 | -2.10(-5.90%) |
Mar 31, 2020 | 35.80 | 36.98 | 34.66 | 35.55 | 436,066 | -0.48(-1.34%) |
Mar 30, 2020 | 34.62 | 36.30 | 33.89 | 36.04 | 305,683 | +1.39(+4.01%) |
Mar 27, 2020 | 36.51 | 38.09 | 34.32 | 34.65 | 300,894 | -3.56(-9.31%) |
Mar 26, 2020 | 36.11 | 38.73 | 35.39 | 38.20 | 377,610 | +3.04(+8.63%) |
Mar 25, 2020 | 34.09 | 36.17 | 32.69 | 35.17 | 693,575 | +1.09(+3.21%) |
Mar 24, 2020 | 31.80 | 34.26 | 31.09 | 34.08 | 339,547 | +3.26(+10.59%) |
Mar 23, 2020 | 29.71 | 31.58 | 28.10 | 30.81 | 407,369 | +1.38(+4.69%) |
Mar 20, 2020 | 30.32 | 31.94 | 28.98 | 29.43 | 775,120 | -0.48(-1.61%) |
Mar 19, 2020 | 27.43 | 31.31 | 25.17 | 29.92 | 592,938 | +2.38(+8.66%) |
Mar 18, 2020 | 33.43 | 34.91 | 27.35 | 27.53 | 489,559 | -8.06(-22.65%) |
Mar 17, 2020 | 35.42 | 36.47 | 33.33 | 35.59 | 502,209 | +0.74(+2.12%) |
Mar 16, 2020 | 34.37 | 35.69 | 33.29 | 34.85 | 585,298 | -2.21(-5.96%) |
Mar 13, 2020 | 35.92 | 37.12 | 34.31 | 37.06 | 646,339 | +3.15(+9.30%) |
Mar 12, 2020 | 34.36 | 35.38 | 32.16 | 33.91 | 521,900 | -3.26(-8.78%) |
Mar 11, 2020 | 38.01 | 39.61 | 36.71 | 37.17 | 632,608 | -2.13(-5.41%) |
Mar 10, 2020 | 41.74 | 41.81 | 36.89 | 39.29 | 598,983 | -0.81(-2.01%) |
Mar 09, 2020 | 38.60 | 40.68 | 38.31 | 40.10 | 684,647 | -2.21(-5.23%) |
Mar 06, 2020 | 38.90 | 42.36 | 38.89 | 42.32 | 478,208 | +1.55(+3.81%) |
Mar 05, 2020 | 41.20 | 41.92 | 40.30 | 40.76 | 465,518 | -1.85(-4.34%) |
Mar 04, 2020 | 41.62 | 42.66 | 40.77 | 42.61 | 253,131 | +1.62(+3.96%) |
Mar 03, 2020 | 42.22 | 43.49 | 40.50 | 40.99 | 555,805 | +0.30(+0.73%) |