Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.04 | 36.33 | 34.14 | 35.03 | 122,650 | -1.46(-4.00%) |
May 28, 2020 | 37.18 | 37.19 | 35.97 | 36.49 | 170,693 | -0.06(-0.18%) |
May 27, 2020 | 36.00 | 37.10 | 35.34 | 36.55 | 160,998 | +2.22(+6.48%) |
May 26, 2020 | 34.35 | 35.00 | 34.05 | 34.33 | 160,351 | +1.55(+4.74%) |
May 22, 2020 | 32.97 | 33.35 | 32.34 | 32.78 | 74,983 | +0.04(+0.11%) |
May 21, 2020 | 32.57 | 33.55 | 32.57 | 32.74 | 122,118 | -0.11(-0.34%) |
May 20, 2020 | 31.82 | 33.26 | 31.82 | 32.85 | 139,683 | +1.77(+5.71%) |
May 19, 2020 | 32.95 | 32.95 | 31.08 | 31.08 | 98,215 | -2.00(-6.06%) |
May 18, 2020 | 31.12 | 33.59 | 31.12 | 33.08 | 170,881 | +3.45(+11.66%) |
May 15, 2020 | 29.05 | 29.74 | 28.87 | 29.62 | 193,280 | +0.25(+0.84%) |
May 14, 2020 | 28.32 | 29.88 | 27.11 | 29.38 | 204,330 | +0.22(+0.76%) |
May 13, 2020 | 30.33 | 30.94 | 28.78 | 29.16 | 123,935 | -1.36(-4.46%) |
May 12, 2020 | 31.99 | 33.62 | 30.51 | 30.52 | 100,296 | -1.43(-4.49%) |
May 11, 2020 | 33.00 | 33.00 | 31.37 | 31.95 | 103,150 | -1.27(-3.82%) |
May 08, 2020 | 32.15 | 33.37 | 32.14 | 33.22 | 140,281 | +1.45(+4.57%) |
May 07, 2020 | 32.34 | 33.06 | 31.45 | 31.77 | 105,860 | +0.01(+0.03%) |
May 06, 2020 | 33.29 | 33.49 | 31.62 | 31.76 | 120,791 | -1.19(-3.63%) |
May 05, 2020 | 34.71 | 35.00 | 32.63 | 32.95 | 113,787 | -0.98(-2.90%) |
May 04, 2020 | 33.99 | 34.17 | 33.34 | 33.93 | 121,341 | -0.56(-1.62%) |
May 01, 2020 | 34.17 | 34.60 | 33.41 | 34.49 | 154,972 | -0.89(-2.52%) |
Apr 30, 2020 | 36.90 | 38.39 | 35.25 | 35.39 | 145,400 | -2.84(-7.43%) |
Apr 29, 2020 | 36.34 | 39.21 | 36.22 | 38.23 | 156,744 | +2.93(+8.31%) |
Apr 28, 2020 | 34.69 | 36.34 | 34.69 | 35.29 | 103,086 | +1.14(+3.34%) |
Apr 27, 2020 | 33.15 | 34.70 | 33.15 | 34.15 | 157,562 | +1.33(+4.06%) |
Apr 24, 2020 | 31.66 | 33.11 | 31.63 | 32.82 | 112,203 | +1.31(+4.17%) |
Apr 23, 2020 | 30.72 | 32.00 | 30.67 | 31.51 | 145,672 | +1.20(+3.97%) |
Apr 22, 2020 | 30.41 | 32.00 | 29.91 | 30.30 | 194,834 | -0.51(-1.64%) |
Apr 21, 2020 | 29.58 | 31.18 | 29.29 | 30.81 | 108,339 | +0.06(+0.18%) |
Apr 20, 2020 | 29.41 | 32.00 | 29.41 | 30.75 | 122,932 | +0.10(+0.33%) |
Apr 17, 2020 | 28.65 | 30.82 | 28.65 | 30.65 | 165,638 | +2.92(+10.54%) |
Apr 16, 2020 | 29.96 | 30.21 | 27.21 | 27.73 | 139,466 | -2.22(-7.42%) |
Apr 15, 2020 | 30.02 | 30.71 | 29.56 | 29.96 | 105,528 | -1.39(-4.43%) |
Apr 14, 2020 | 33.70 | 34.18 | 30.79 | 31.34 | 97,647 | -1.92(-5.77%) |
Apr 13, 2020 | 34.89 | 34.89 | 32.31 | 33.26 | 101,567 | -1.60(-4.59%) |
Apr 09, 2020 | 32.75 | 34.89 | 32.75 | 34.86 | 101,537 | +3.29(+10.42%) |
Apr 08, 2020 | 32.17 | 32.17 | 31.32 | 31.57 | 89,457 | +0.17(+0.56%) |
Apr 07, 2020 | 31.24 | 32.04 | 30.95 | 31.40 | 182,684 | +1.34(+4.46%) |
Apr 06, 2020 | 30.08 | 30.46 | 29.26 | 30.06 | 148,871 | +1.41(+4.91%) |
Apr 03, 2020 | 29.58 | 30.05 | 27.24 | 28.65 | 138,757 | -0.85(-2.87%) |
Apr 02, 2020 | 26.90 | 29.82 | 26.90 | 29.50 | 142,242 | +2.57(+9.56%) |
Apr 01, 2020 | 29.52 | 29.52 | 26.24 | 26.92 | 155,981 | -3.74(-12.20%) |
Mar 31, 2020 | 30.48 | 30.98 | 29.14 | 30.66 | 186,212 | -0.32(-1.04%) |
Mar 30, 2020 | 30.75 | 32.07 | 30.01 | 30.98 | 105,108 | +0.53(+1.75%) |
Mar 27, 2020 | 30.44 | 32.02 | 29.74 | 30.45 | 131,196 | -1.34(-4.21%) |
Mar 26, 2020 | 30.35 | 32.11 | 30.32 | 31.79 | 89,411 | +2.21(+7.48%) |
Mar 25, 2020 | 31.12 | 31.56 | 29.49 | 29.58 | 103,579 | -1.42(-4.58%) |
Mar 24, 2020 | 30.69 | 31.38 | 29.02 | 31.00 | 137,682 | +1.99(+6.87%) |
Mar 23, 2020 | 27.48 | 29.65 | 25.50 | 29.00 | 169,344 | +1.74(+6.37%) |
Mar 20, 2020 | 31.11 | 31.40 | 27.15 | 27.27 | 227,232 | -3.82(-12.29%) |
Mar 19, 2020 | 24.73 | 31.83 | 23.66 | 31.09 | 193,838 | +6.32(+25.50%) |
Mar 18, 2020 | 29.93 | 31.02 | 24.14 | 24.77 | 234,031 | -6.60(-21.03%) |
Mar 17, 2020 | 32.03 | 32.54 | 30.05 | 31.37 | 216,395 | -0.03(-0.09%) |
Mar 16, 2020 | 31.10 | 32.53 | 30.15 | 31.40 | 224,597 | -4.76(-13.16%) |
Mar 13, 2020 | 33.13 | 36.18 | 31.18 | 36.16 | 250,416 | +5.19(+16.75%) |
Mar 12, 2020 | 31.86 | 33.54 | 29.80 | 30.97 | 228,388 | -2.81(-8.32%) |
Mar 11, 2020 | 33.35 | 34.37 | 32.66 | 33.78 | 210,458 | -0.72(-2.08%) |
Mar 10, 2020 | 34.62 | 36.45 | 32.68 | 34.50 | 315,498 | +0.65(+1.91%) |
Mar 09, 2020 | 40.04 | 40.04 | 33.81 | 33.86 | 201,265 | -8.93(-20.87%) |
Mar 06, 2020 | 42.61 | 43.83 | 42.16 | 42.78 | 197,234 | -1.35(-3.05%) |
Mar 05, 2020 | 45.40 | 45.78 | 43.72 | 44.13 | 119,812 | -2.65(-5.66%) |
Mar 04, 2020 | 46.83 | 47.27 | 45.93 | 46.78 | 170,825 | +0.36(+0.78%) |
Mar 03, 2020 | 48.59 | 48.92 | 46.34 | 46.41 | 169,452 | -2.40(-4.92%) |