Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.97 | 38.94 | 37.46 | 38.53 | 130,963 | -0.18(-0.47%) |
May 28, 2020 | 40.61 | 40.61 | 38.50 | 38.71 | 86,096 | -1.57(-3.90%) |
May 27, 2020 | 38.89 | 40.45 | 38.05 | 40.28 | 121,365 | +2.69(+7.15%) |
May 26, 2020 | 36.91 | 38.17 | 36.19 | 37.59 | 98,198 | +2.16(+6.09%) |
May 22, 2020 | 35.59 | 35.64 | 34.94 | 35.43 | 43,986 | +0.03(+0.08%) |
May 21, 2020 | 35.53 | 36.05 | 35.39 | 35.41 | 56,829 | -0.21(-0.58%) |
May 20, 2020 | 34.67 | 36.08 | 34.44 | 35.61 | 109,224 | +1.70(+5.00%) |
May 19, 2020 | 35.71 | 35.84 | 33.89 | 33.92 | 101,101 | -1.74(-4.88%) |
May 18, 2020 | 34.14 | 35.69 | 33.84 | 35.66 | 136,831 | +2.76(+8.40%) |
May 15, 2020 | 32.87 | 33.13 | 32.61 | 32.90 | 77,447 | -0.15(-0.46%) |
May 14, 2020 | 32.09 | 33.19 | 30.90 | 33.05 | 124,727 | +0.43(+1.33%) |
May 13, 2020 | 32.91 | 32.93 | 31.63 | 32.62 | 118,836 | -0.56(-1.69%) |
May 12, 2020 | 34.56 | 34.56 | 33.09 | 33.18 | 117,103 | -1.36(-3.95%) |
May 11, 2020 | 35.20 | 35.20 | 34.13 | 34.54 | 110,878 | -1.32(-3.67%) |
May 08, 2020 | 34.52 | 35.99 | 34.52 | 35.86 | 101,712 | +1.60(+4.66%) |
May 07, 2020 | 35.06 | 35.51 | 34.03 | 34.26 | 85,041 | -0.22(-0.63%) |
May 06, 2020 | 35.30 | 35.48 | 34.31 | 34.48 | 78,174 | -0.73(-2.08%) |
May 05, 2020 | 37.30 | 37.52 | 35.06 | 35.21 | 94,201 | -1.34(-3.66%) |
May 04, 2020 | 36.14 | 36.63 | 35.47 | 36.54 | 100,229 | +0.05(+0.15%) |
May 01, 2020 | 37.36 | 38.23 | 35.53 | 36.49 | 124,758 | -1.71(-4.49%) |
Apr 30, 2020 | 38.46 | 39.17 | 37.73 | 38.20 | 137,517 | -1.15(-2.91%) |
Apr 29, 2020 | 38.81 | 40.61 | 37.91 | 39.35 | 223,146 | +1.49(+3.93%) |
Apr 28, 2020 | 37.00 | 38.37 | 36.91 | 37.86 | 175,766 | +1.57(+4.33%) |
Apr 27, 2020 | 33.25 | 36.97 | 31.85 | 36.29 | 153,930 | +2.58(+7.66%) |
Apr 24, 2020 | 32.74 | 33.94 | 32.41 | 33.71 | 66,368 | +0.95(+2.89%) |
Apr 23, 2020 | 32.74 | 33.41 | 32.42 | 32.76 | 105,431 | -0.07(-0.22%) |
Apr 22, 2020 | 33.27 | 33.37 | 32.41 | 32.83 | 102,823 | +0.28(+0.85%) |
Apr 21, 2020 | 31.94 | 32.89 | 31.37 | 32.56 | 89,517 | -0.19(-0.57%) |
Apr 20, 2020 | 32.27 | 33.53 | 32.07 | 32.74 | 118,657 | -0.37(-1.11%) |
Apr 17, 2020 | 31.64 | 33.39 | 31.64 | 33.11 | 181,531 | +2.59(+8.48%) |
Apr 16, 2020 | 33.21 | 33.96 | 30.36 | 30.52 | 287,788 | -2.81(-8.43%) |
Apr 15, 2020 | 35.22 | 35.39 | 32.91 | 33.34 | 198,692 | -3.08(-8.46%) |
Apr 14, 2020 | 39.07 | 39.27 | 35.98 | 36.42 | 327,640 | -1.93(-5.04%) |
Apr 13, 2020 | 37.20 | 38.84 | 36.48 | 38.35 | 392,005 | +0.90(+2.41%) |
Apr 09, 2020 | 35.68 | 37.59 | 33.13 | 37.44 | 227,556 | +2.43(+6.95%) |
Apr 08, 2020 | 36.47 | 36.47 | 34.33 | 35.01 | 262,550 | -0.60(-1.68%) |
Apr 07, 2020 | 35.22 | 36.04 | 34.80 | 35.61 | 251,544 | +0.79(+2.26%) |
Apr 06, 2020 | 34.94 | 35.02 | 33.74 | 34.82 | 205,420 | +1.67(+5.05%) |
Apr 03, 2020 | 33.34 | 33.41 | 32.15 | 33.15 | 225,322 | -0.41(-1.23%) |
Apr 02, 2020 | 31.78 | 33.61 | 31.71 | 33.56 | 172,822 | +1.95(+6.17%) |
Apr 01, 2020 | 31.78 | 31.89 | 31.08 | 31.61 | 250,439 | -1.29(-3.92%) |
Mar 31, 2020 | 31.59 | 32.94 | 31.41 | 32.90 | 238,731 | +1.13(+3.55%) |
Mar 30, 2020 | 30.53 | 31.83 | 30.01 | 31.77 | 179,111 | +1.57(+5.19%) |
Mar 27, 2020 | 31.62 | 32.77 | 30.18 | 30.20 | 220,407 | -2.47(-7.56%) |
Mar 26, 2020 | 29.73 | 32.98 | 29.73 | 32.67 | 193,303 | +3.22(+10.94%) |
Mar 25, 2020 | 31.58 | 32.29 | 29.09 | 29.45 | 245,158 | -2.12(-6.72%) |
Mar 24, 2020 | 30.58 | 31.77 | 29.46 | 31.57 | 156,654 | +2.35(+8.06%) |
Mar 23, 2020 | 30.01 | 30.10 | 27.29 | 29.22 | 294,494 | +0.08(+0.28%) |
Mar 20, 2020 | 33.75 | 34.89 | 28.82 | 29.14 | 293,578 | -4.80(-14.14%) |
Mar 19, 2020 | 32.11 | 35.07 | 31.45 | 33.94 | 253,782 | +1.70(+5.28%) |
Mar 18, 2020 | 33.55 | 35.07 | 32.23 | 32.23 | 279,350 | -3.01(-8.53%) |
Mar 17, 2020 | 29.45 | 35.53 | 28.30 | 35.24 | 290,117 | +6.26(+21.59%) |
Mar 16, 2020 | 28.09 | 29.54 | 27.78 | 28.99 | 259,143 | -1.83(-5.93%) |
Mar 13, 2020 | 30.45 | 31.29 | 28.69 | 30.81 | 331,448 | +1.67(+5.74%) |
Mar 12, 2020 | 30.13 | 31.21 | 27.50 | 29.14 | 209,119 | -2.32(-7.37%) |
Mar 11, 2020 | 31.15 | 32.13 | 30.56 | 31.46 | 273,887 | -0.59(-1.84%) |
Mar 10, 2020 | 33.11 | 33.23 | 30.91 | 32.05 | 441,753 | +0.10(+0.31%) |
Mar 09, 2020 | 33.12 | 34.64 | 31.29 | 31.95 | 187,495 | -2.92(-8.37%) |
Mar 06, 2020 | 34.17 | 35.22 | 33.75 | 34.87 | 142,544 | -0.43(-1.22%) |
Mar 05, 2020 | 36.79 | 36.92 | 34.91 | 35.30 | 150,807 | -2.57(-6.78%) |
Mar 04, 2020 | 37.56 | 38.06 | 37.10 | 37.87 | 116,163 | +0.64(+1.71%) |
Mar 03, 2020 | 38.45 | 38.88 | 37.08 | 37.23 | 173,871 | -1.29(-3.35%) |