Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.40 | 37.65 | 36.32 | 36.71 | 294,782 | -1.54(-4.03%) |
May 28, 2020 | 41.57 | 41.57 | 38.06 | 38.25 | 294,687 | -2.83(-6.88%) |
May 27, 2020 | 38.31 | 41.48 | 36.47 | 41.08 | 656,777 | +4.41(+12.01%) |
May 26, 2020 | 37.36 | 38.07 | 36.35 | 36.67 | 558,510 | +1.27(+3.58%) |
May 22, 2020 | 36.13 | 36.13 | 34.85 | 35.41 | 213,915 | -0.45(-1.26%) |
May 21, 2020 | 35.97 | 36.75 | 35.59 | 35.86 | 256,201 | -0.40(-1.10%) |
May 20, 2020 | 35.70 | 36.60 | 35.63 | 36.26 | 299,321 | +1.40(+4.00%) |
May 19, 2020 | 35.61 | 36.51 | 34.83 | 34.86 | 243,751 | -1.31(-3.61%) |
May 18, 2020 | 34.36 | 36.36 | 33.62 | 36.17 | 398,297 | +3.81(+11.77%) |
May 15, 2020 | 31.99 | 32.70 | 31.56 | 32.36 | 535,773 | -0.06(-0.19%) |
May 14, 2020 | 30.08 | 32.71 | 29.03 | 32.42 | 370,901 | +2.22(+7.35%) |
May 13, 2020 | 32.12 | 32.21 | 28.86 | 30.20 | 412,440 | -1.99(-6.19%) |
May 12, 2020 | 34.31 | 34.95 | 32.11 | 32.20 | 291,816 | -2.10(-6.13%) |
May 11, 2020 | 34.81 | 35.53 | 33.40 | 34.30 | 312,523 | -1.64(-4.57%) |
May 08, 2020 | 36.45 | 36.78 | 34.17 | 35.94 | 490,801 | +0.05(+0.15%) |
May 07, 2020 | 35.77 | 36.16 | 34.77 | 35.89 | 381,618 | +1.22(+3.52%) |
May 06, 2020 | 36.00 | 37.48 | 34.59 | 34.67 | 544,018 | +1.52(+4.58%) |
May 05, 2020 | 34.20 | 34.92 | 33.09 | 33.15 | 240,018 | -0.14(-0.43%) |
May 04, 2020 | 32.70 | 33.58 | 31.89 | 33.29 | 244,025 | -0.13(-0.40%) |
May 01, 2020 | 33.64 | 33.91 | 32.34 | 33.43 | 219,519 | -1.10(-3.17%) |
Apr 30, 2020 | 34.66 | 35.03 | 33.88 | 34.52 | 272,122 | -1.04(-2.93%) |
Apr 29, 2020 | 33.54 | 35.98 | 33.07 | 35.56 | 366,522 | +3.40(+10.56%) |
Apr 28, 2020 | 32.12 | 33.28 | 31.72 | 32.17 | 266,811 | +1.15(+3.71%) |
Apr 27, 2020 | 30.18 | 31.36 | 30.18 | 31.02 | 250,332 | +1.11(+3.72%) |
Apr 24, 2020 | 30.04 | 30.17 | 29.01 | 29.91 | 196,253 | -0.04(-0.12%) |
Apr 23, 2020 | 29.77 | 30.81 | 29.64 | 29.94 | 265,604 | +0.52(+1.77%) |
Apr 22, 2020 | 30.15 | 30.29 | 28.90 | 29.42 | 292,126 | +0.05(+0.18%) |
Apr 21, 2020 | 29.27 | 29.74 | 28.77 | 29.37 | 225,021 | -1.14(-3.74%) |
Apr 20, 2020 | 31.59 | 32.03 | 30.06 | 30.51 | 323,508 | -2.29(-6.98%) |
Apr 17, 2020 | 33.19 | 33.31 | 32.15 | 32.80 | 301,894 | +1.55(+4.97%) |
Apr 16, 2020 | 30.85 | 31.72 | 30.26 | 31.24 | 412,131 | +0.31(+0.99%) |
Apr 15, 2020 | 31.53 | 32.04 | 30.20 | 30.94 | 371,719 | -2.16(-6.54%) |
Apr 14, 2020 | 34.97 | 35.31 | 32.58 | 33.10 | 328,994 | -0.48(-1.42%) |
Apr 13, 2020 | 36.65 | 37.08 | 33.23 | 33.58 | 402,385 | -3.05(-8.31%) |
Apr 09, 2020 | 33.70 | 37.79 | 33.65 | 36.62 | 686,275 | +4.05(+12.44%) |
Apr 08, 2020 | 30.38 | 32.74 | 29.17 | 32.57 | 779,718 | +2.84(+9.55%) |
Apr 07, 2020 | 26.88 | 30.42 | 26.22 | 29.73 | 1,374,789 | +4.63(+18.43%) |
Apr 06, 2020 | 23.94 | 25.60 | 23.94 | 25.11 | 1,170,965 | +2.78(+12.47%) |
Apr 03, 2020 | 27.50 | 27.62 | 22.05 | 22.32 | 1,081,788 | -5.58(-19.99%) |
Apr 02, 2020 | 29.69 | 30.09 | 27.35 | 27.90 | 577,712 | -2.14(-7.12%) |
Apr 01, 2020 | 34.32 | 34.42 | 29.80 | 30.04 | 534,412 | -6.14(-16.96%) |
Mar 31, 2020 | 36.89 | 37.22 | 34.91 | 36.18 | 417,013 | -0.82(-2.21%) |
Mar 30, 2020 | 38.18 | 38.58 | 36.16 | 36.99 | 262,317 | -1.25(-3.27%) |
Mar 27, 2020 | 39.19 | 40.23 | 38.05 | 38.24 | 193,804 | -2.24(-5.53%) |
Mar 26, 2020 | 35.39 | 40.73 | 34.85 | 40.48 | 318,257 | +5.87(+16.95%) |
Mar 25, 2020 | 35.32 | 37.07 | 34.15 | 34.61 | 374,800 | -0.33(-0.95%) |
Mar 24, 2020 | 33.04 | 35.59 | 33.04 | 34.94 | 309,716 | +3.81(+12.23%) |
Mar 23, 2020 | 34.39 | 35.46 | 30.58 | 31.14 | 343,298 | -3.79(-10.85%) |
Mar 20, 2020 | 38.67 | 39.65 | 34.54 | 34.93 | 392,284 | -2.99(-7.89%) |
Mar 19, 2020 | 36.50 | 39.14 | 34.33 | 37.92 | 292,356 | +1.04(+2.83%) |
Mar 18, 2020 | 40.30 | 41.91 | 33.80 | 36.88 | 457,217 | -6.81(-15.59%) |
Mar 17, 2020 | 43.08 | 44.86 | 40.42 | 43.69 | 380,102 | +1.19(+2.79%) |
Mar 16, 2020 | 41.32 | 44.10 | 40.87 | 42.50 | 332,186 | -5.34(-11.16%) |
Mar 13, 2020 | 49.04 | 49.15 | 44.28 | 47.84 | 382,822 | +1.37(+2.96%) |
Mar 12, 2020 | 48.10 | 49.26 | 44.61 | 46.46 | 346,015 | -4.23(-8.35%) |
Mar 11, 2020 | 52.61 | 53.06 | 49.97 | 50.69 | 254,780 | -3.60(-6.63%) |
Mar 10, 2020 | 54.10 | 54.82 | 51.79 | 54.29 | 256,601 | +2.01(+3.85%) |
Mar 09, 2020 | 54.92 | 55.85 | 52.21 | 52.28 | 324,381 | -6.69(-11.35%) |
Mar 06, 2020 | 57.65 | 59.75 | 57.65 | 58.98 | 304,566 | -1.02(-1.69%) |
Mar 05, 2020 | 60.56 | 61.10 | 58.73 | 59.99 | 335,504 | -2.74(-4.37%) |
Mar 04, 2020 | 61.36 | 62.85 | 60.13 | 62.73 | 303,938 | +2.11(+3.48%) |
Mar 03, 2020 | 62.70 | 63.72 | 60.15 | 60.62 | 363,876 | -2.17(-3.46%) |