Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.13 | 38.13 | 35.50 | 36.98 | 88,700 | -1.53(-3.97%) |
May 28, 2020 | 39.53 | 40.69 | 38.28 | 38.51 | 81,878 | -0.62(-1.58%) |
May 27, 2020 | 38.08 | 39.19 | 36.48 | 39.13 | 72,490 | +1.37(+3.63%) |
May 26, 2020 | 38.04 | 38.20 | 37.20 | 37.76 | 98,084 | +0.62(+1.67%) |
May 22, 2020 | 35.98 | 37.26 | 35.70 | 37.14 | 51,600 | +1.01(+2.80%) |
May 21, 2020 | 36.00 | 36.52 | 34.95 | 36.13 | 44,186 | +0.04(+0.11%) |
May 20, 2020 | 35.33 | 36.55 | 34.35 | 36.09 | 48,262 | +1.65(+4.79%) |
May 19, 2020 | 35.09 | 35.92 | 34.27 | 34.44 | 76,015 | -0.88(-2.49%) |
May 18, 2020 | 35.26 | 35.69 | 34.80 | 35.32 | 74,239 | +1.42(+4.19%) |
May 15, 2020 | 34.29 | 35.15 | 33.84 | 33.90 | 61,500 | -0.59(-1.71%) |
May 14, 2020 | 34.55 | 34.96 | 33.45 | 34.49 | 47,166 | -0.69(-1.96%) |
May 13, 2020 | 35.95 | 36.61 | 34.74 | 35.18 | 47,061 | -1.05(-2.90%) |
May 12, 2020 | 36.60 | 37.59 | 36.05 | 36.23 | 51,721 | -0.29(-0.79%) |
May 11, 2020 | 36.41 | 37.08 | 35.77 | 36.52 | 61,057 | -0.24(-0.65%) |
May 08, 2020 | 36.35 | 37.35 | 35.51 | 36.76 | 62,600 | +0.91(+2.54%) |
May 07, 2020 | 36.04 | 36.27 | 35.34 | 35.85 | 39,627 | +0.29(+0.82%) |
May 06, 2020 | 36.81 | 36.81 | 35.46 | 35.56 | 37,607 | -1.16(-3.16%) |
May 05, 2020 | 36.75 | 38.03 | 36.59 | 36.72 | 53,885 | +0.53(+1.46%) |
May 04, 2020 | 37.42 | 37.90 | 36.08 | 36.19 | 69,913 | -1.83(-4.81%) |
May 01, 2020 | 37.37 | 38.02 | 35.88 | 38.02 | 106,600 | -0.08(-0.21%) |
Apr 30, 2020 | 38.06 | 39.49 | 37.38 | 38.10 | 85,138 | -0.29(-0.76%) |
Apr 29, 2020 | 38.12 | 39.22 | 36.67 | 38.39 | 105,731 | +1.54(+4.18%) |
Apr 28, 2020 | 37.68 | 37.70 | 36.14 | 36.85 | 92,629 | -0.30(-0.81%) |
Apr 27, 2020 | 37.34 | 38.19 | 37.09 | 37.15 | 110,994 | -0.11(-0.30%) |
Apr 24, 2020 | 37.92 | 37.92 | 37.09 | 37.26 | 36,400 | -0.53(-1.40%) |
Apr 23, 2020 | 38.49 | 39.23 | 37.41 | 37.79 | 40,310 | -0.48(-1.25%) |
Apr 22, 2020 | 38.79 | 38.80 | 37.49 | 38.27 | 130,261 | +0.42(+1.11%) |
Apr 21, 2020 | 36.68 | 38.34 | 36.68 | 37.85 | 122,168 | +0.01(+0.03%) |
Apr 20, 2020 | 36.41 | 37.95 | 36.41 | 37.84 | 65,695 | +0.87(+2.35%) |
Apr 17, 2020 | 35.82 | 37.18 | 35.40 | 36.97 | 84,800 | +2.09(+5.99%) |
Apr 16, 2020 | 34.15 | 35.30 | 34.09 | 34.88 | 118,352 | +0.59(+1.72%) |
Apr 15, 2020 | 33.76 | 34.96 | 33.27 | 34.29 | 55,528 | -0.31(-0.90%) |
Apr 14, 2020 | 36.26 | 36.62 | 34.31 | 34.60 | 57,755 | -0.34(-0.97%) |
Apr 13, 2020 | 34.63 | 35.48 | 33.56 | 34.94 | 59,930 | +0.31(+0.90%) |
Apr 09, 2020 | 34.00 | 34.85 | 33.00 | 34.63 | 71,600 | +1.25(+3.74%) |
Apr 08, 2020 | 31.50 | 33.73 | 31.36 | 33.38 | 52,288 | +2.31(+7.43%) |
Apr 07, 2020 | 33.95 | 33.95 | 30.70 | 31.07 | 55,346 | -2.40(-7.17%) |
Apr 06, 2020 | 32.92 | 34.04 | 32.54 | 33.47 | 72,413 | +1.67(+5.25%) |
Apr 03, 2020 | 33.94 | 34.60 | 30.87 | 31.80 | 59,500 | -2.11(-6.22%) |
Apr 02, 2020 | 33.38 | 34.01 | 33.00 | 33.91 | 105,032 | +0.76(+2.29%) |
Apr 01, 2020 | 32.44 | 33.97 | 31.66 | 33.15 | 177,017 | -0.17(-0.51%) |
Mar 31, 2020 | 31.45 | 33.48 | 31.29 | 33.32 | 104,091 | +2.15(+6.90%) |
Mar 30, 2020 | 33.67 | 34.12 | 30.85 | 31.17 | 85,990 | -2.33(-6.96%) |
Mar 27, 2020 | 33.01 | 34.13 | 33.00 | 33.50 | 179,800 | -0.69(-2.02%) |
Mar 26, 2020 | 31.61 | 34.73 | 30.90 | 34.19 | 133,100 | +3.27(+10.58%) |
Mar 25, 2020 | 29.19 | 31.82 | 28.88 | 30.92 | 166,037 | +1.95(+6.73%) |
Mar 24, 2020 | 27.12 | 29.12 | 27.12 | 28.97 | 196,555 | +3.66(+14.46%) |
Mar 23, 2020 | 25.56 | 26.01 | 23.30 | 25.31 | 76,987 | +0.22(+0.88%) |
Mar 20, 2020 | 27.81 | 28.04 | 25.09 | 25.09 | 125,700 | -2.82(-10.10%) |
Mar 19, 2020 | 22.89 | 28.90 | 22.76 | 27.91 | 91,945 | +4.85(+21.03%) |
Mar 18, 2020 | 24.21 | 25.09 | 22.06 | 23.06 | 186,580 | -2.11(-8.38%) |
Mar 17, 2020 | 23.01 | 25.41 | 22.46 | 25.17 | 164,828 | +2.71(+12.07%) |
Mar 16, 2020 | 24.50 | 24.53 | 22.46 | 22.46 | 120,212 | -3.57(-13.71%) |
Mar 13, 2020 | 27.29 | 28.04 | 25.41 | 26.03 | 126,600 | -0.25(-0.95%) |
Mar 12, 2020 | 28.45 | 28.92 | 25.96 | 26.28 | 99,694 | -3.63(-12.14%) |
Mar 11, 2020 | 29.91 | 30.20 | 29.40 | 29.91 | 82,219 | -0.53(-1.74%) |
Mar 10, 2020 | 31.16 | 31.44 | 29.56 | 30.44 | 96,370 | -0.14(-0.46%) |
Mar 09, 2020 | 31.53 | 32.07 | 30.44 | 30.58 | 98,528 | -2.32(-7.05%) |
Mar 06, 2020 | 32.32 | 33.47 | 31.93 | 32.90 | 82,000 | +0.12(+0.37%) |
Mar 05, 2020 | 33.63 | 34.01 | 32.38 | 32.78 | 98,000 | -1.51(-4.40%) |
Mar 04, 2020 | 34.99 | 35.73 | 34.20 | 34.29 | 55,074 | -0.25(-0.72%) |
Mar 03, 2020 | 35.62 | 36.42 | 34.14 | 34.54 | 58,219 | -1.26(-3.52%) |