Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 42.96 | 43.46 | 41.88 | 43.23 | 13,924 | -1.52(-3.40%) |
May 28, 2020 | 44.51 | 45.64 | 44.51 | 44.75 | 13,196 | +2.23(+5.23%) |
May 27, 2020 | 42.35 | 42.62 | 41.77 | 42.52 | 8,298 | +1.53(+3.72%) |
May 26, 2020 | 40.96 | 41.32 | 40.77 | 41.00 | 10,243 | +3.81(+10.26%) |
May 22, 2020 | 36.85 | 37.18 | 36.85 | 37.18 | 2,304 | +0.11(+0.30%) |
May 21, 2020 | 37.67 | 37.77 | 36.81 | 37.08 | 11,159 | -1.22(-3.19%) |
May 20, 2020 | 38.85 | 38.85 | 38.08 | 38.30 | 905 | +1.62(+4.43%) |
May 19, 2020 | 37.09 | 37.38 | 36.68 | 36.68 | 2,596 | -1.22(-3.23%) |
May 18, 2020 | 36.77 | 37.90 | 36.70 | 37.90 | 9,066 | +2.59(+7.33%) |
May 15, 2020 | 35.32 | 35.58 | 34.70 | 35.31 | 1,101 | +0.14(+0.39%) |
May 14, 2020 | 34.03 | 35.17 | 33.53 | 35.17 | 9,433 | -1.63(-4.42%) |
May 13, 2020 | 37.26 | 37.26 | 36.39 | 36.80 | 3,337 | +0.42(+1.14%) |
May 12, 2020 | 37.51 | 37.51 | 36.38 | 36.38 | 2,112 | -1.36(-3.59%) |
May 11, 2020 | 37.38 | 37.88 | 37.38 | 37.74 | 8,799 | +0.95(+2.59%) |
May 08, 2020 | 36.67 | 36.81 | 36.37 | 36.79 | 4,507 | +1.81(+5.18%) |
May 07, 2020 | 34.90 | 35.14 | 34.78 | 34.98 | 1,424 | +1.45(+4.34%) |
May 06, 2020 | 34.19 | 34.19 | 33.52 | 33.52 | 7,028 | -0.67(-1.96%) |
May 05, 2020 | 34.65 | 34.71 | 33.84 | 34.19 | 7,076 | +0.98(+2.95%) |
May 04, 2020 | 32.17 | 33.21 | 32.17 | 33.21 | 7,566 | -0.56(-1.66%) |
May 01, 2020 | 34.10 | 34.23 | 33.54 | 33.77 | 8,314 | -1.78(-5.01%) |
Apr 30, 2020 | 35.94 | 36.31 | 35.34 | 35.55 | 6,198 | -3.50(-8.96%) |
Apr 29, 2020 | 38.96 | 39.66 | 38.91 | 39.05 | 14,218 | +2.15(+5.84%) |
Apr 28, 2020 | 37.80 | 38.02 | 36.90 | 36.90 | 6,291 | +1.39(+3.90%) |
Apr 27, 2020 | 35.24 | 35.60 | 35.24 | 35.51 | 2,487 | +1.38(+4.04%) |
Apr 24, 2020 | 33.61 | 34.34 | 33.61 | 34.13 | 4,708 | +0.71(+2.13%) |
Apr 23, 2020 | 34.19 | 34.72 | 33.38 | 33.42 | 26,357 | +0.26(+0.77%) |
Apr 22, 2020 | 32.93 | 33.19 | 32.86 | 33.17 | 5,065 | +1.79(+5.69%) |
Apr 21, 2020 | 32.26 | 32.26 | 31.38 | 31.38 | 3,915 | -1.16(-3.58%) |
Apr 20, 2020 | 33.27 | 33.81 | 32.54 | 32.54 | 23,589 | -1.40(-4.12%) |
Apr 17, 2020 | 33.71 | 34.03 | 33.12 | 33.94 | 3,606 | +1.07(+3.26%) |
Apr 16, 2020 | 32.90 | 32.90 | 32.30 | 32.87 | 4,429 | -0.67(-1.99%) |
Apr 15, 2020 | 33.70 | 33.91 | 33.54 | 33.54 | 2,179 | -1.05(-3.03%) |
Apr 14, 2020 | 34.80 | 35.44 | 34.59 | 34.59 | 8,612 | +1.76(+5.37%) |
Apr 13, 2020 | 32.79 | 32.94 | 32.36 | 32.83 | 5,169 | -0.37(-1.13%) |
Apr 09, 2020 | 33.06 | 33.88 | 32.74 | 33.20 | 8,114 | +1.12(+3.49%) |
Apr 08, 2020 | 31.90 | 32.36 | 31.20 | 32.08 | 12,635 | -0.33(-1.01%) |
Apr 07, 2020 | 35.67 | 35.70 | 32.29 | 32.41 | 12,391 | +1.12(+3.58%) |
Apr 06, 2020 | 29.96 | 31.39 | 29.59 | 31.29 | 15,305 | +4.59(+17.19%) |
Apr 03, 2020 | 26.93 | 26.93 | 26.32 | 26.70 | 4,207 | -1.79(-6.28%) |
Apr 02, 2020 | 27.20 | 28.55 | 27.20 | 28.49 | 3,726 | +0.92(+3.34%) |
Apr 01, 2020 | 27.58 | 28.58 | 27.56 | 27.56 | 5,973 | -4.53(-14.11%) |
Mar 31, 2020 | 31.26 | 32.91 | 30.46 | 32.09 | 14,354 | -2.94(-8.40%) |
Mar 30, 2020 | 33.72 | 35.04 | 33.58 | 35.04 | 11,376 | +1.32(+3.91%) |
Mar 27, 2020 | 33.46 | 34.78 | 33.08 | 33.72 | 34,159 | +0.02(+0.06%) |
Mar 26, 2020 | 31.58 | 34.13 | 31.58 | 33.70 | 9,431 | +3.03(+9.90%) |
Mar 25, 2020 | 29.03 | 31.73 | 27.99 | 30.67 | 14,913 | +1.59(+5.48%) |
Mar 24, 2020 | 30.04 | 30.04 | 28.75 | 29.07 | 21,625 | +4.93(+20.42%) |
Mar 23, 2020 | 25.22 | 25.26 | 23.54 | 24.14 | 9,822 | -0.85(-3.42%) |
Mar 20, 2020 | 27.69 | 27.83 | 25.00 | 25.00 | 55,711 | +0.05(+0.21%) |
Mar 19, 2020 | 24.33 | 26.31 | 23.91 | 24.94 | 6,583 | +0.85(+3.53%) |
Mar 18, 2020 | 23.64 | 25.15 | 22.17 | 24.09 | 7,176 | -1.12(-4.43%) |
Mar 17, 2020 | 23.98 | 25.62 | 23.07 | 25.21 | 78,294 | +3.96(+18.64%) |
Mar 16, 2020 | 21.66 | 24.17 | 20.47 | 21.25 | 48,933 | -6.44(-23.26%) |
Mar 13, 2020 | 27.69 | 27.97 | 24.54 | 27.69 | 51,465 | +2.67(+10.69%) |
Mar 12, 2020 | 28.41 | 29.06 | 23.12 | 25.02 | 15,588 | -10.76(-30.08%) |
Mar 11, 2020 | 37.47 | 37.86 | 35.53 | 35.78 | 5,486 | -3.92(-9.88%) |
Mar 10, 2020 | 39.95 | 40.09 | 36.89 | 39.70 | 19,270 | +3.13(+8.56%) |
Mar 09, 2020 | 36.13 | 38.64 | 35.61 | 36.57 | 20,168 | -6.50(-15.09%) |
Mar 06, 2020 | 42.75 | 43.29 | 42.07 | 43.07 | 16,177 | -1.28(-2.89%) |
Mar 05, 2020 | 44.22 | 45.00 | 44.01 | 44.36 | 14,210 | -2.51(-5.35%) |
Mar 04, 2020 | 45.61 | 46.87 | 44.80 | 46.86 | 10,692 | +2.82(+6.40%) |
Mar 03, 2020 | 45.70 | 46.49 | 43.18 | 44.04 | 42,644 | -1.78(-3.88%) |