Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.62 | 38.88 | 37.75 | 38.07 | 461,914 | -1.13(-2.88%) |
May 28, 2020 | 41.82 | 42.79 | 38.76 | 39.20 | 335,374 | -1.88(-4.58%) |
May 27, 2020 | 39.54 | 41.42 | 39.11 | 41.08 | 451,540 | +2.09(+5.37%) |
May 26, 2020 | 36.83 | 39.47 | 36.32 | 38.99 | 492,743 | +3.74(+10.60%) |
May 22, 2020 | 35.85 | 36.25 | 34.86 | 35.25 | 206,830 | -0.40(-1.13%) |
May 21, 2020 | 34.94 | 36.13 | 34.94 | 35.65 | 675,811 | +0.51(+1.44%) |
May 20, 2020 | 34.28 | 35.27 | 33.82 | 35.15 | 352,895 | +1.80(+5.39%) |
May 19, 2020 | 35.05 | 35.06 | 33.31 | 33.35 | 468,867 | -2.09(-5.90%) |
May 18, 2020 | 35.07 | 35.64 | 34.31 | 35.44 | 694,225 | +2.53(+7.69%) |
May 15, 2020 | 32.79 | 33.35 | 32.41 | 32.91 | 405,391 | -0.32(-0.98%) |
May 14, 2020 | 31.05 | 33.42 | 30.42 | 33.24 | 619,313 | +1.48(+4.66%) |
May 13, 2020 | 33.85 | 33.88 | 31.35 | 31.76 | 678,218 | -2.37(-6.94%) |
May 12, 2020 | 36.50 | 36.66 | 34.08 | 34.13 | 629,258 | -2.34(-6.42%) |
May 11, 2020 | 37.53 | 37.63 | 36.28 | 36.47 | 861,825 | -1.63(-4.29%) |
May 08, 2020 | 36.27 | 38.21 | 36.27 | 38.10 | 529,008 | +2.90(+8.25%) |
May 07, 2020 | 35.07 | 36.84 | 35.04 | 35.20 | 407,790 | +0.64(+1.85%) |
May 06, 2020 | 35.86 | 36.11 | 33.97 | 34.56 | 448,260 | -0.96(-2.69%) |
May 05, 2020 | 37.17 | 37.33 | 35.34 | 35.51 | 356,105 | -0.60(-1.67%) |
May 04, 2020 | 36.05 | 36.58 | 35.27 | 36.11 | 516,320 | -0.75(-2.05%) |
May 01, 2020 | 37.27 | 38.28 | 36.34 | 36.87 | 525,031 | -1.59(-4.12%) |
Apr 30, 2020 | 37.95 | 38.97 | 37.14 | 38.45 | 1,046,467 | -0.72(-1.83%) |
Apr 29, 2020 | 38.09 | 39.78 | 37.55 | 39.17 | 678,975 | +2.04(+5.48%) |
Apr 28, 2020 | 37.18 | 37.87 | 36.27 | 37.13 | 610,641 | +0.74(+2.04%) |
Apr 27, 2020 | 33.95 | 36.93 | 33.64 | 36.39 | 618,228 | +2.75(+8.18%) |
Apr 24, 2020 | 33.33 | 33.87 | 32.64 | 33.64 | 548,200 | +0.45(+1.35%) |
Apr 23, 2020 | 33.05 | 33.67 | 32.58 | 33.19 | 619,411 | +0.50(+1.54%) |
Apr 22, 2020 | 34.21 | 34.88 | 32.48 | 32.69 | 587,498 | -0.76(-2.28%) |
Apr 21, 2020 | 35.09 | 35.68 | 33.13 | 33.45 | 1,192,621 | -3.09(-8.46%) |
Apr 20, 2020 | 35.80 | 37.34 | 35.45 | 36.54 | 818,243 | -0.45(-1.21%) |
Apr 17, 2020 | 35.88 | 37.50 | 35.43 | 36.99 | 550,827 | +2.83(+8.27%) |
Apr 16, 2020 | 36.14 | 36.26 | 33.52 | 34.16 | 692,378 | -1.87(-5.18%) |
Apr 15, 2020 | 36.78 | 37.13 | 35.60 | 36.03 | 363,154 | -2.42(-6.29%) |
Apr 14, 2020 | 40.64 | 41.24 | 38.09 | 38.45 | 478,929 | -1.45(-3.63%) |
Apr 13, 2020 | 42.62 | 42.62 | 39.50 | 39.89 | 423,625 | -2.78(-6.51%) |
Apr 09, 2020 | 40.97 | 42.98 | 40.45 | 42.67 | 495,135 | +3.19(+8.07%) |
Apr 08, 2020 | 36.91 | 39.65 | 35.89 | 39.48 | 575,257 | +3.45(+9.56%) |
Apr 07, 2020 | 37.62 | 38.22 | 35.61 | 36.04 | 693,007 | +0.07(+0.19%) |
Apr 06, 2020 | 35.61 | 37.00 | 35.08 | 35.97 | 916,485 | +2.07(+6.12%) |
Apr 03, 2020 | 35.39 | 35.75 | 33.19 | 33.90 | 902,739 | -1.64(-4.61%) |
Apr 02, 2020 | 32.99 | 35.60 | 32.70 | 35.53 | 987,689 | +2.14(+6.41%) |
Apr 01, 2020 | 34.12 | 34.58 | 33.24 | 33.39 | 413,908 | -2.33(-6.53%) |
Mar 31, 2020 | 35.84 | 37.70 | 35.57 | 35.73 | 808,868 | -0.35(-0.98%) |
Mar 30, 2020 | 35.39 | 36.29 | 34.00 | 36.08 | 667,055 | +0.69(+1.94%) |
Mar 27, 2020 | 33.89 | 36.56 | 33.84 | 35.39 | 596,642 | -0.17(-0.48%) |
Mar 26, 2020 | 33.52 | 35.85 | 33.08 | 35.56 | 671,880 | +2.29(+6.89%) |
Mar 25, 2020 | 33.78 | 34.68 | 31.90 | 33.27 | 641,492 | +0.04(+0.11%) |
Mar 24, 2020 | 32.04 | 33.40 | 31.62 | 33.23 | 499,801 | +2.80(+9.19%) |
Mar 23, 2020 | 31.60 | 33.12 | 27.72 | 30.43 | 983,349 | -1.74(-5.41%) |
Mar 20, 2020 | 33.74 | 36.54 | 31.89 | 32.18 | 1,251,709 | -1.27(-3.78%) |
Mar 19, 2020 | 31.14 | 33.72 | 29.18 | 33.44 | 1,655,550 | +2.11(+6.74%) |
Mar 18, 2020 | 38.25 | 41.15 | 26.46 | 31.33 | 1,800,134 | -9.28(-22.85%) |
Mar 17, 2020 | 36.84 | 41.05 | 35.39 | 40.61 | 943,152 | +4.63(+12.85%) |
Mar 16, 2020 | 38.72 | 39.41 | 35.97 | 35.98 | 912,445 | -5.11(-12.44%) |
Mar 13, 2020 | 41.18 | 42.03 | 38.59 | 41.09 | 940,043 | +2.80(+7.31%) |
Mar 12, 2020 | 37.32 | 42.73 | 35.93 | 38.29 | 1,101,473 | -2.20(-5.43%) |
Mar 11, 2020 | 41.83 | 42.61 | 39.73 | 40.49 | 942,298 | -2.82(-6.50%) |
Mar 10, 2020 | 42.12 | 43.39 | 40.47 | 43.31 | 1,352,749 | +3.14(+7.82%) |
Mar 09, 2020 | 45.65 | 46.16 | 39.33 | 40.17 | 1,238,654 | -8.48(-17.43%) |
Mar 06, 2020 | 48.49 | 50.00 | 47.28 | 48.65 | 991,217 | -2.11(-4.16%) |
Mar 05, 2020 | 50.95 | 52.01 | 50.19 | 50.76 | 634,684 | -1.88(-3.58%) |
Mar 04, 2020 | 51.74 | 52.68 | 50.33 | 52.65 | 584,987 | +1.76(+3.46%) |
Mar 03, 2020 | 52.65 | 53.33 | 50.66 | 50.89 | 772,569 | -1.54(-2.94%) |