Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.69 | 35.56 | 33.19 | 33.39 | 46,652 | -1.18(-3.42%) |
May 28, 2020 | 34.53 | 34.77 | 33.53 | 34.57 | 24,288 | -0.24(-0.68%) |
May 27, 2020 | 35.44 | 37.56 | 34.73 | 34.81 | 73,270 | -0.57(-1.61%) |
May 26, 2020 | 33.31 | 35.40 | 33.12 | 35.38 | 37,978 | +1.32(+3.86%) |
May 22, 2020 | 34.65 | 35.04 | 34.02 | 34.06 | 55,211 | -0.51(-1.48%) |
May 21, 2020 | 34.10 | 35.14 | 33.94 | 34.57 | 40,290 | +0.71(+2.09%) |
May 20, 2020 | 34.61 | 35.01 | 33.75 | 33.86 | 30,313 | -1.42(-4.02%) |
May 19, 2020 | 33.98 | 35.28 | 33.78 | 35.28 | 35,967 | +1.26(+3.70%) |
May 18, 2020 | 32.96 | 34.10 | 32.84 | 34.02 | 45,142 | -0.75(-2.15%) |
May 15, 2020 | 37.21 | 37.21 | 34.77 | 34.77 | 23,593 | -1.85(-5.05%) |
May 14, 2020 | 36.97 | 37.62 | 36.19 | 36.62 | 46,312 | +0.32(+0.87%) |
May 13, 2020 | 35.28 | 37.49 | 34.14 | 36.30 | 54,174 | +0.87(+2.44%) |
May 12, 2020 | 33.51 | 35.44 | 32.96 | 35.44 | 60,234 | +1.34(+3.93%) |
May 11, 2020 | 37.29 | 37.29 | 33.94 | 34.10 | 54,581 | -3.19(-8.55%) |
May 08, 2020 | 37.09 | 37.72 | 36.86 | 37.29 | 21,713 | -0.63(-1.66%) |
May 07, 2020 | 37.41 | 38.31 | 37.13 | 37.92 | 22,775 | -0.16(-0.41%) |
May 06, 2020 | 37.92 | 38.47 | 37.17 | 38.08 | 34,809 | -0.12(-0.31%) |
May 05, 2020 | 38.63 | 38.98 | 37.53 | 38.19 | 53,000 | -1.50(-3.77%) |
May 04, 2020 | 41.74 | 42.09 | 39.69 | 39.69 | 36,727 | -2.40(-5.71%) |
May 01, 2020 | 41.38 | 42.96 | 41.11 | 42.09 | 51,300 | +2.01(+5.01%) |
Apr 30, 2020 | 39.06 | 40.40 | 39.06 | 40.08 | 27,088 | +0.91(+2.31%) |
Apr 29, 2020 | 38.00 | 39.65 | 38.00 | 39.18 | 27,578 | -0.55(-1.39%) |
Apr 28, 2020 | 37.25 | 40.08 | 37.25 | 39.73 | 34,433 | +1.61(+4.23%) |
Apr 27, 2020 | 38.19 | 38.75 | 37.53 | 38.12 | 30,282 | -0.86(-2.21%) |
Apr 24, 2020 | 40.32 | 40.99 | 38.86 | 38.98 | 26,970 | -1.81(-4.44%) |
Apr 23, 2020 | 40.60 | 41.07 | 38.59 | 40.79 | 45,631 | -0.04(-0.10%) |
Apr 22, 2020 | 40.60 | 41.82 | 40.24 | 40.83 | 36,033 | -0.55(-1.33%) |
Apr 21, 2020 | 39.89 | 41.82 | 39.42 | 41.38 | 70,975 | +2.40(+6.16%) |
Apr 20, 2020 | 40.75 | 40.75 | 37.64 | 38.98 | 33,165 | -1.18(-2.94%) |
Apr 17, 2020 | 40.79 | 42.21 | 40.12 | 40.16 | 32,202 | -3.94(-8.93%) |
Apr 16, 2020 | 46.23 | 46.23 | 44.10 | 44.10 | 19,098 | -2.76(-5.88%) |
Apr 15, 2020 | 46.82 | 47.33 | 45.91 | 46.86 | 22,486 | +2.01(+4.48%) |
Apr 14, 2020 | 46.86 | 46.86 | 44.65 | 44.85 | 26,163 | -3.35(-6.94%) |
Apr 13, 2020 | 48.43 | 49.81 | 48.12 | 48.20 | 30,824 | -0.51(-1.05%) |
Apr 09, 2020 | 48.91 | 50.09 | 48.47 | 48.71 | 29,840 | -0.95(-1.90%) |
Apr 08, 2020 | 51.94 | 52.92 | 49.38 | 49.65 | 31,881 | -3.15(-5.97%) |
Apr 07, 2020 | 49.38 | 53.08 | 48.94 | 52.80 | 46,858 | +1.95(+3.83%) |
Apr 06, 2020 | 52.61 | 53.62 | 50.72 | 50.86 | 41,386 | -5.77(-10.18%) |
Apr 03, 2020 | 55.13 | 57.53 | 54.54 | 56.62 | 34,234 | +1.28(+2.31%) |
Apr 02, 2020 | 60.84 | 60.95 | 55.13 | 55.34 | 34,319 | -4.39(-7.35%) |
Apr 01, 2020 | 58.59 | 60.48 | 56.82 | 59.73 | 33,461 | +4.21(+7.59%) |
Mar 31, 2020 | 55.72 | 56.90 | 54.38 | 55.52 | 37,582 | +0.90(+1.64%) |
Mar 30, 2020 | 57.45 | 57.88 | 54.41 | 54.62 | 33,550 | -4.83(-8.13%) |
Mar 27, 2020 | 58.16 | 60.01 | 56.50 | 59.46 | 33,472 | +2.39(+4.19%) |
Mar 26, 2020 | 61.94 | 61.94 | 56.78 | 57.07 | 45,887 | -6.13(-9.70%) |
Mar 25, 2020 | 62.41 | 63.87 | 59.26 | 63.20 | 29,787 | +0.89(+1.43%) |
Mar 24, 2020 | 64.27 | 66.32 | 62.07 | 62.31 | 41,121 | -8.18(-11.60%) |
Mar 23, 2020 | 66.83 | 74.45 | 66.83 | 70.48 | 57,053 | +1.57(+2.28%) |
Mar 20, 2020 | 63.29 | 69.42 | 60.30 | 68.91 | 37,521 | +3.85(+5.91%) |
Mar 19, 2020 | 69.03 | 70.13 | 62.62 | 65.07 | 46,064 | -4.20(-6.06%) |
Mar 18, 2020 | 70.99 | 74.61 | 64.70 | 69.27 | 76,857 | +2.55(+3.82%) |
Mar 17, 2020 | 71.35 | 75.25 | 62.27 | 66.72 | 47,970 | -9.70(-12.70%) |
Mar 16, 2020 | 74.57 | 77.32 | 67.89 | 76.42 | 32,581 | +11.83(+18.32%) |
Mar 13, 2020 | 67.61 | 78.03 | 64.59 | 64.59 | 51,029 | -9.98(-13.39%) |
Mar 12, 2020 | 69.85 | 74.57 | 68.24 | 74.57 | 59,627 | +11.16(+17.61%) |
Mar 11, 2020 | 60.26 | 64.67 | 58.57 | 63.41 | 42,591 | +5.46(+9.43%) |
Mar 10, 2020 | 56.33 | 63.89 | 56.33 | 57.94 | 57,671 | -2.44(-4.04%) |
Mar 09, 2020 | 58.97 | 60.66 | 56.73 | 60.38 | 67,552 | +7.23(+13.61%) |
Mar 06, 2020 | 54.72 | 55.00 | 52.79 | 53.15 | 43,856 | +1.38(+2.66%) |
Mar 05, 2020 | 52.40 | 52.72 | 49.96 | 51.77 | 37,143 | +1.57(+3.13%) |
Mar 04, 2020 | 53.07 | 53.89 | 50.20 | 50.20 | 57,728 | -5.03(-9.11%) |
Mar 03, 2020 | 52.87 | 56.49 | 51.34 | 55.23 | 68,153 | +2.52(+4.78%) |