Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.85 | 38.48 | 35.94 | 38.12 | 762,500 | +0.74(+1.98%) |
May 28, 2020 | 39.01 | 39.82 | 37.08 | 37.38 | 450,681 | -1.63(-4.18%) |
May 27, 2020 | 38.19 | 39.50 | 36.37 | 39.01 | 561,192 | +0.82(+2.15%) |
May 26, 2020 | 36.72 | 39.50 | 36.57 | 38.19 | 625,550 | +2.03(+5.61%) |
May 22, 2020 | 37.16 | 37.67 | 35.98 | 36.16 | 252,200 | -1.00(-2.69%) |
May 21, 2020 | 37.73 | 37.92 | 37.03 | 37.16 | 393,402 | -0.41(-1.09%) |
May 20, 2020 | 37.51 | 38.18 | 37.05 | 37.57 | 277,093 | +0.57(+1.54%) |
May 19, 2020 | 38.41 | 39.00 | 36.71 | 37.00 | 425,756 | -0.99(-2.61%) |
May 18, 2020 | 38.00 | 38.24 | 36.09 | 37.99 | 387,651 | +0.50(+1.33%) |
May 15, 2020 | 36.51 | 38.73 | 36.51 | 37.49 | 367,300 | -2.39(-5.99%) |
May 14, 2020 | 35.04 | 37.50 | 34.05 | 39.88 | 523,813 | +4.75(+13.52%) |
May 13, 2020 | 34.94 | 35.66 | 33.74 | 35.13 | 747,290 | +0.52(+1.50%) |
May 12, 2020 | 34.97 | 36.16 | 32.77 | 34.61 | 2,010,002 | -0.31(-0.89%) |
May 11, 2020 | 35.48 | 36.89 | 34.89 | 34.92 | 438,227 | -0.57(-1.61%) |
May 08, 2020 | 38.92 | 39.00 | 34.85 | 35.49 | 744,000 | -2.80(-7.31%) |
May 07, 2020 | 37.32 | 38.70 | 36.36 | 38.29 | 218,067 | +1.49(+4.05%) |
May 06, 2020 | 37.38 | 38.14 | 36.64 | 36.80 | 134,138 | -0.19(-0.51%) |
May 05, 2020 | 36.33 | 38.18 | 35.90 | 36.99 | 187,039 | +1.40(+3.93%) |
May 04, 2020 | 34.64 | 36.50 | 34.01 | 35.59 | 207,070 | +0.49(+1.40%) |
May 01, 2020 | 36.21 | 36.60 | 34.74 | 35.10 | 462,700 | -1.43(-3.91%) |
Apr 30, 2020 | 36.58 | 37.35 | 35.88 | 36.53 | 200,685 | -0.03(-0.08%) |
Apr 29, 2020 | 37.76 | 38.40 | 36.10 | 36.56 | 356,773 | -0.73(-1.96%) |
Apr 28, 2020 | 39.19 | 39.19 | 36.51 | 37.29 | 294,288 | -1.00(-2.61%) |
Apr 27, 2020 | 38.75 | 40.00 | 38.29 | 38.29 | 179,465 | -0.37(-0.96%) |
Apr 24, 2020 | 37.19 | 38.67 | 37.19 | 38.66 | 226,800 | +1.28(+3.42%) |
Apr 23, 2020 | 38.12 | 38.99 | 37.19 | 37.38 | 336,500 | -0.50(-1.32%) |
Apr 22, 2020 | 38.18 | 38.74 | 37.18 | 37.88 | 469,498 | +0.04(+0.11%) |
Apr 21, 2020 | 39.05 | 40.00 | 36.66 | 37.84 | 625,712 | -1.74(-4.40%) |
Apr 20, 2020 | 36.52 | 41.49 | 36.06 | 39.58 | 454,827 | +2.93(+7.99%) |
Apr 17, 2020 | 36.91 | 37.00 | 35.35 | 36.65 | 659,400 | +0.24(+0.66%) |
Apr 16, 2020 | 36.04 | 37.01 | 35.64 | 36.41 | 260,846 | +0.58(+1.62%) |
Apr 15, 2020 | 36.36 | 37.50 | 35.67 | 35.83 | 389,138 | -1.79(-4.76%) |
Apr 14, 2020 | 38.00 | 38.67 | 36.66 | 37.62 | 478,116 | -0.03(-0.08%) |
Apr 13, 2020 | 38.00 | 38.00 | 36.11 | 37.65 | 318,652 | -0.13(-0.34%) |
Apr 09, 2020 | 36.85 | 38.09 | 36.06 | 37.78 | 398,400 | +1.33(+3.65%) |
Apr 08, 2020 | 36.40 | 36.80 | 35.26 | 36.45 | 456,686 | +0.72(+2.02%) |
Apr 07, 2020 | 37.00 | 37.00 | 34.75 | 35.73 | 352,490 | -0.44(-1.22%) |
Apr 06, 2020 | 34.81 | 37.40 | 34.10 | 36.17 | 194,521 | +2.50(+7.43%) |
Apr 03, 2020 | 34.20 | 34.52 | 32.94 | 33.67 | 119,000 | -0.66(-1.92%) |
Apr 02, 2020 | 34.12 | 35.22 | 33.23 | 34.33 | 259,016 | +0.55(+1.63%) |
Apr 01, 2020 | 33.98 | 34.47 | 31.16 | 33.78 | 255,272 | -1.69(-4.76%) |
Mar 31, 2020 | 35.68 | 35.88 | 32.00 | 35.47 | 362,922 | -0.41(-1.14%) |
Mar 30, 2020 | 32.29 | 36.00 | 30.61 | 35.88 | 340,405 | +3.59(+11.12%) |
Mar 27, 2020 | 31.68 | 32.79 | 31.00 | 32.29 | 292,000 | -0.47(-1.43%) |
Mar 26, 2020 | 31.81 | 33.48 | 30.88 | 32.76 | 584,941 | +1.08(+3.41%) |
Mar 25, 2020 | 31.70 | 32.61 | 30.00 | 31.68 | 440,687 | -0.09(-0.28%) |
Mar 24, 2020 | 29.26 | 31.84 | 29.00 | 31.77 | 523,400 | +3.51(+12.42%) |
Mar 23, 2020 | 26.68 | 28.37 | 25.44 | 28.26 | 488,683 | +1.38(+5.13%) |
Mar 20, 2020 | 26.69 | 28.79 | 25.82 | 26.88 | 613,300 | +0.57(+2.17%) |
Mar 19, 2020 | 24.33 | 27.52 | 22.30 | 26.31 | 768,510 | +1.55(+6.26%) |
Mar 18, 2020 | 26.13 | 26.53 | 20.33 | 24.76 | 425,909 | -2.82(-10.22%) |
Mar 17, 2020 | 24.30 | 28.52 | 23.38 | 27.58 | 594,772 | +3.30(+13.59%) |
Mar 16, 2020 | 26.00 | 27.96 | 23.95 | 24.28 | 820,767 | -4.69(-16.19%) |
Mar 13, 2020 | 30.20 | 30.45 | 26.78 | 28.97 | 696,500 | +0.23(+0.80%) |
Mar 12, 2020 | 25.25 | 31.00 | 25.01 | 28.74 | 740,758 | -3.52(-10.91%) |
Mar 11, 2020 | 34.41 | 35.00 | 31.22 | 32.26 | 657,932 | -2.94(-8.35%) |
Mar 10, 2020 | 37.41 | 37.87 | 34.00 | 35.20 | 251,789 | -1.21(-3.32%) |
Mar 09, 2020 | 35.70 | 36.79 | 32.00 | 36.41 | 595,298 | -1.71(-4.49%) |
Mar 06, 2020 | 38.39 | 39.02 | 36.53 | 38.12 | 397,200 | -0.93(-2.38%) |
Mar 05, 2020 | 38.33 | 39.57 | 38.02 | 39.05 | 312,484 | +0.01(+0.03%) |
Mar 04, 2020 | 39.12 | 41.16 | 38.82 | 39.04 | 376,908 | +0.49(+1.27%) |
Mar 03, 2020 | 41.00 | 41.34 | 37.03 | 38.55 | 714,638 | -2.79(-6.75%) |