Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.17 | 32.88 | 31.01 | 31.19 | 657,837 | -1.69(-5.13%) |
May 28, 2020 | 31.93 | 32.92 | 31.47 | 32.88 | 564,420 | +0.63(+1.94%) |
May 27, 2020 | 32.08 | 33.39 | 32.03 | 32.25 | 276,931 | -0.24(-0.73%) |
May 26, 2020 | 31.57 | 32.64 | 31.13 | 32.49 | 227,374 | -2.34(-6.72%) |
May 22, 2020 | 34.32 | 35.15 | 34.32 | 34.83 | 683,597 | +2.04(+6.21%) |
May 21, 2020 | 32.41 | 33.26 | 31.98 | 32.79 | 602,754 | +0.97(+3.04%) |
May 20, 2020 | 31.47 | 32.28 | 31.00 | 31.83 | 573,174 | -1.23(-3.73%) |
May 19, 2020 | 32.44 | 33.06 | 31.99 | 33.06 | 264,577 | +0.70(+2.17%) |
May 18, 2020 | 33.89 | 33.89 | 32.04 | 32.36 | 469,012 | -4.23(-11.57%) |
May 15, 2020 | 36.78 | 37.13 | 36.09 | 36.59 | 561,975 | +1.52(+4.35%) |
May 14, 2020 | 37.65 | 37.98 | 34.97 | 35.07 | 723,273 | -0.45(-1.25%) |
May 13, 2020 | 34.20 | 36.21 | 33.91 | 35.51 | 676,831 | +0.15(+0.43%) |
May 12, 2020 | 34.13 | 35.36 | 33.32 | 35.36 | 535,334 | +0.43(+1.22%) |
May 11, 2020 | 34.91 | 35.05 | 34.28 | 34.93 | 441,022 | +0.68(+1.99%) |
May 08, 2020 | 35.11 | 35.26 | 33.95 | 34.25 | 434,546 | -2.24(-6.13%) |
May 07, 2020 | 36.40 | 37.09 | 36.10 | 36.49 | 485,173 | -0.96(-2.56%) |
May 06, 2020 | 36.46 | 37.56 | 36.32 | 37.44 | 518,869 | +0.28(+0.76%) |
May 05, 2020 | 36.57 | 37.25 | 36.08 | 37.16 | 597,491 | -0.49(-1.31%) |
May 04, 2020 | 38.65 | 39.02 | 37.65 | 37.65 | 551,419 | -1.34(-3.45%) |
May 01, 2020 | 37.91 | 39.37 | 37.44 | 39.00 | 616,663 | +3.78(+10.73%) |
Apr 30, 2020 | 33.69 | 35.86 | 33.34 | 35.22 | 651,926 | +1.96(+5.90%) |
Apr 29, 2020 | 34.42 | 34.70 | 32.95 | 33.26 | 414,114 | -3.07(-8.45%) |
Apr 28, 2020 | 34.89 | 36.37 | 34.89 | 36.32 | 455,134 | -0.26(-0.70%) |
Apr 27, 2020 | 37.29 | 37.54 | 36.35 | 36.58 | 427,626 | -2.30(-5.92%) |
Apr 24, 2020 | 38.53 | 39.96 | 38.38 | 38.88 | 559,019 | +0.12(+0.32%) |
Apr 23, 2020 | 37.41 | 38.79 | 36.63 | 38.76 | 551,366 | +0.40(+1.04%) |
Apr 22, 2020 | 38.26 | 38.56 | 37.97 | 38.36 | 560,598 | -3.28(-7.87%) |
Apr 21, 2020 | 41.34 | 41.97 | 40.58 | 41.64 | 549,950 | +2.98(+7.72%) |
Apr 20, 2020 | 38.39 | 38.76 | 37.26 | 38.66 | 383,302 | +1.49(+4.00%) |
Apr 17, 2020 | 36.58 | 37.98 | 36.46 | 37.17 | 501,797 | -2.66(-6.68%) |
Apr 16, 2020 | 38.77 | 40.19 | 38.66 | 39.83 | 569,947 | -0.57(-1.41%) |
Apr 15, 2020 | 40.14 | 40.93 | 39.90 | 40.40 | 699,109 | +2.80(+7.46%) |
Apr 14, 2020 | 37.60 | 38.23 | 36.68 | 37.59 | 740,464 | -2.72(-6.74%) |
Apr 13, 2020 | 40.49 | 41.71 | 40.17 | 40.31 | 514,875 | -0.09(-0.21%) |
Apr 09, 2020 | 38.78 | 40.77 | 38.01 | 40.40 | 921,563 | +0.34(+0.85%) |
Apr 08, 2020 | 41.09 | 42.01 | 39.77 | 40.06 | 193,277 | -1.34(-3.25%) |
Apr 07, 2020 | 37.72 | 41.63 | 37.72 | 41.40 | 335,600 | -0.65(-1.55%) |
Apr 06, 2020 | 44.31 | 44.90 | 42.06 | 42.06 | 330,626 | -8.11(-16.16%) |
Apr 03, 2020 | 47.95 | 51.01 | 47.29 | 50.16 | 752,326 | +2.62(+5.52%) |
Apr 02, 2020 | 50.03 | 50.27 | 46.85 | 47.54 | 376,239 | -5.26(-9.96%) |
Apr 01, 2020 | 51.26 | 53.10 | 50.23 | 52.80 | 645,437 | +5.83(+12.42%) |
Mar 31, 2020 | 47.57 | 47.74 | 45.20 | 46.96 | 709,005 | -0.86(-1.80%) |
Mar 30, 2020 | 49.70 | 50.94 | 47.82 | 47.82 | 667,085 | -2.43(-4.84%) |
Mar 27, 2020 | 50.17 | 50.93 | 48.16 | 50.26 | 484,272 | +7.01(+16.21%) |
Mar 26, 2020 | 47.60 | 47.72 | 42.96 | 43.25 | 200,871 | -5.38(-11.06%) |
Mar 25, 2020 | 51.28 | 53.01 | 46.25 | 48.63 | 272,625 | -5.90(-10.82%) |
Mar 24, 2020 | 56.38 | 58.03 | 54.04 | 54.53 | 243,885 | -15.73(-22.39%) |
Mar 23, 2020 | 67.56 | 73.45 | 66.78 | 70.26 | 297,945 | +4.68(+7.14%) |
Mar 20, 2020 | 57.85 | 66.09 | 56.83 | 65.57 | 233,168 | -1.58(-2.35%) |
Mar 19, 2020 | 69.97 | 72.85 | 64.16 | 67.15 | 342,372 | -1.15(-1.69%) |
Mar 18, 2020 | 68.51 | 72.05 | 63.31 | 68.31 | 400,243 | +12.41(+22.21%) |
Mar 17, 2020 | 62.63 | 66.06 | 54.57 | 55.90 | 447,839 | -12.21(-17.93%) |
Mar 16, 2020 | 67.41 | 69.83 | 61.21 | 68.11 | 404,377 | +17.68(+35.07%) |
Mar 13, 2020 | 47.23 | 60.04 | 46.81 | 50.43 | 484,093 | -13.74(-21.41%) |
Mar 12, 2020 | 62.07 | 67.05 | 60.09 | 64.16 | 848,864 | +15.11(+30.80%) |
Mar 11, 2020 | 46.77 | 49.91 | 46.30 | 49.06 | 709,159 | +5.96(+13.83%) |
Mar 10, 2020 | 44.53 | 47.62 | 43.04 | 43.09 | 879,705 | -7.81(-15.35%) |
Mar 09, 2020 | 51.03 | 52.04 | 48.61 | 50.91 | 1,947,202 | +8.76(+20.79%) |
Mar 06, 2020 | 41.78 | 43.17 | 41.47 | 42.15 | 1,910,161 | +2.44(+6.15%) |
Mar 05, 2020 | 38.33 | 40.19 | 37.83 | 39.71 | 2,454,776 | +2.27(+6.07%) |
Mar 04, 2020 | 37.68 | 38.36 | 37.18 | 37.44 | 2,523,269 | -1.99(-5.04%) |
Mar 03, 2020 | 38.60 | 40.28 | 36.78 | 39.42 | 6,260,504 | +0.71(+1.83%) |