Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.07 | 33.80 | 32.76 | 33.40 | 122,643 | +0.63(+1.93%) |
May 28, 2020 | 32.44 | 33.26 | 32.19 | 32.76 | 137,533 | -0.25(-0.76%) |
May 27, 2020 | 32.73 | 34.72 | 32.67 | 33.01 | 209,329 | -1.31(-3.80%) |
May 26, 2020 | 34.89 | 35.01 | 33.84 | 34.32 | 166,313 | -2.71(-7.31%) |
May 22, 2020 | 38.23 | 38.45 | 36.95 | 37.02 | 193,864 | -1.11(-2.92%) |
May 21, 2020 | 38.23 | 38.83 | 37.60 | 38.14 | 222,108 | +0.19(+0.51%) |
May 20, 2020 | 37.60 | 38.56 | 37.60 | 37.95 | 243,031 | -0.75(-1.93%) |
May 19, 2020 | 38.08 | 38.73 | 37.69 | 38.69 | 157,221 | +0.86(+2.28%) |
May 18, 2020 | 40.31 | 40.31 | 37.14 | 37.83 | 283,083 | -4.93(-11.53%) |
May 15, 2020 | 42.88 | 44.15 | 42.65 | 42.76 | 154,841 | +0.46(+1.09%) |
May 14, 2020 | 43.95 | 45.89 | 42.30 | 42.30 | 277,040 | -0.56(-1.30%) |
May 13, 2020 | 41.32 | 43.24 | 41.07 | 42.86 | 269,769 | +1.98(+4.84%) |
May 12, 2020 | 37.26 | 40.90 | 37.26 | 40.88 | 240,665 | +3.44(+9.17%) |
May 11, 2020 | 37.29 | 37.87 | 36.39 | 37.45 | 134,507 | +0.98(+2.68%) |
May 08, 2020 | 37.41 | 37.49 | 36.35 | 36.47 | 138,846 | -1.84(-4.81%) |
May 07, 2020 | 38.52 | 38.71 | 37.24 | 38.31 | 95,656 | -1.00(-2.54%) |
May 06, 2020 | 37.66 | 39.32 | 37.43 | 39.31 | 88,143 | +1.27(+3.33%) |
May 05, 2020 | 37.81 | 38.10 | 36.88 | 38.04 | 113,527 | -0.40(-1.05%) |
May 04, 2020 | 39.12 | 40.21 | 38.41 | 38.45 | 255,736 | +0.17(+0.45%) |
May 01, 2020 | 37.45 | 38.89 | 37.35 | 38.27 | 138,586 | +2.40(+6.69%) |
Apr 30, 2020 | 35.95 | 36.93 | 35.68 | 35.87 | 148,343 | +0.83(+2.38%) |
Apr 29, 2020 | 34.74 | 35.31 | 34.18 | 35.04 | 141,202 | -1.10(-3.05%) |
Apr 28, 2020 | 35.51 | 36.22 | 34.32 | 36.14 | 111,058 | -0.56(-1.52%) |
Apr 27, 2020 | 38.85 | 38.85 | 36.45 | 36.70 | 166,405 | -2.71(-6.87%) |
Apr 24, 2020 | 39.37 | 40.29 | 38.94 | 39.40 | 187,300 | -0.25(-0.63%) |
Apr 23, 2020 | 38.68 | 39.73 | 38.06 | 39.65 | 93,638 | +0.79(+2.02%) |
Apr 22, 2020 | 38.58 | 39.60 | 38.20 | 38.87 | 160,089 | -1.34(-3.34%) |
Apr 21, 2020 | 41.02 | 41.21 | 39.56 | 40.21 | 256,529 | +1.34(+3.46%) |
Apr 20, 2020 | 37.49 | 38.87 | 37.17 | 38.87 | 182,239 | +2.90(+8.06%) |
Apr 17, 2020 | 36.07 | 37.13 | 35.74 | 35.97 | 168,387 | -2.55(-6.63%) |
Apr 16, 2020 | 37.70 | 38.98 | 37.22 | 38.52 | 172,927 | +0.86(+2.29%) |
Apr 15, 2020 | 36.87 | 38.43 | 36.43 | 37.66 | 208,790 | +2.63(+7.51%) |
Apr 14, 2020 | 35.66 | 35.66 | 34.28 | 35.03 | 186,880 | -2.03(-5.49%) |
Apr 13, 2020 | 34.47 | 37.49 | 34.47 | 37.06 | 244,748 | +2.73(+7.94%) |
Apr 09, 2020 | 36.74 | 36.74 | 33.12 | 34.34 | 298,065 | -4.16(-10.82%) |
Apr 08, 2020 | 43.76 | 44.51 | 38.00 | 38.50 | 238,703 | -6.45(-14.35%) |
Apr 07, 2020 | 42.57 | 44.95 | 40.58 | 44.95 | 225,806 | -0.81(-1.76%) |
Apr 06, 2020 | 49.44 | 49.44 | 45.28 | 45.76 | 182,968 | -8.08(-15.01%) |
Apr 03, 2020 | 53.13 | 55.81 | 51.84 | 53.84 | 212,151 | +1.54(+2.94%) |
Apr 02, 2020 | 54.20 | 54.59 | 50.23 | 52.30 | 160,293 | -0.40(-0.76%) |
Apr 01, 2020 | 50.98 | 54.63 | 50.89 | 52.71 | 243,209 | +6.03(+12.91%) |
Mar 31, 2020 | 44.74 | 48.73 | 44.74 | 46.68 | 319,740 | +2.38(+5.37%) |
Mar 30, 2020 | 45.66 | 48.03 | 43.88 | 44.30 | 184,357 | -1.71(-3.71%) |
Mar 27, 2020 | 48.79 | 49.62 | 43.76 | 46.01 | 102,793 | +0.08(+0.17%) |
Mar 26, 2020 | 53.72 | 53.72 | 45.84 | 45.93 | 118,036 | -8.04(-14.89%) |
Mar 25, 2020 | 59.73 | 61.21 | 47.62 | 53.97 | 146,040 | -7.02(-11.51%) |
Mar 24, 2020 | 65.44 | 68.55 | 60.55 | 60.99 | 116,792 | -12.18(-16.64%) |
Mar 23, 2020 | 66.51 | 75.87 | 66.51 | 73.17 | 145,266 | +6.87(+10.36%) |
Mar 20, 2020 | 59.05 | 66.65 | 55.85 | 66.30 | 67,311 | +5.85(+9.68%) |
Mar 19, 2020 | 62.70 | 65.90 | 57.67 | 60.45 | 75,645 | +0.19(+0.32%) |
Mar 18, 2020 | 56.58 | 64.25 | 53.70 | 60.26 | 152,508 | +9.51(+18.75%) |
Mar 17, 2020 | 54.85 | 58.50 | 48.52 | 50.75 | 68,239 | -5.35(-9.54%) |
Mar 16, 2020 | 50.61 | 56.55 | 49.22 | 56.10 | 128,002 | +13.98(+33.20%) |
Mar 13, 2020 | 45.21 | 51.15 | 41.87 | 42.12 | 73,098 | -8.57(-16.91%) |
Mar 12, 2020 | 47.51 | 51.07 | 45.38 | 50.69 | 117,660 | +8.40(+19.86%) |
Mar 11, 2020 | 39.57 | 42.88 | 39.55 | 42.29 | 37,576 | +4.51(+11.93%) |
Mar 10, 2020 | 38.86 | 42.32 | 37.78 | 37.78 | 32,452 | -3.47(-8.41%) |
Mar 09, 2020 | 39.26 | 41.31 | 39.14 | 41.26 | 41,269 | +5.47(+15.27%) |
Mar 06, 2020 | 36.08 | 37.96 | 35.60 | 35.79 | 39,052 | +1.11(+3.21%) |
Mar 05, 2020 | 34.22 | 35.33 | 33.85 | 34.68 | 40,364 | +1.52(+4.57%) |
Mar 04, 2020 | 34.79 | 34.81 | 33.14 | 33.16 | 36,458 | -2.70(-7.54%) |
Mar 03, 2020 | 35.69 | 36.37 | 34.06 | 35.87 | 26,567 | +0.09(+0.24%) |