Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.59 | 37.59 | 36.07 | 36.56 | 114,493 | -1.18(-3.13%) |
May 28, 2020 | 39.65 | 39.65 | 37.53 | 37.74 | 148,463 | -1.48(-3.78%) |
May 27, 2020 | 36.50 | 39.41 | 36.33 | 39.22 | 190,222 | +3.28(+9.11%) |
May 26, 2020 | 35.67 | 36.17 | 35.14 | 35.95 | 182,957 | +1.47(+4.27%) |
May 22, 2020 | 34.67 | 34.98 | 33.82 | 34.48 | 79,816 | +0.03(+0.08%) |
May 21, 2020 | 34.82 | 35.08 | 34.37 | 34.45 | 92,508 | -0.48(-1.37%) |
May 20, 2020 | 35.13 | 35.61 | 34.47 | 34.92 | 95,517 | +0.54(+1.58%) |
May 19, 2020 | 34.82 | 35.41 | 34.33 | 34.38 | 94,710 | -0.59(-1.69%) |
May 18, 2020 | 34.81 | 35.77 | 34.46 | 34.97 | 119,183 | +1.19(+3.51%) |
May 15, 2020 | 33.03 | 34.32 | 32.68 | 33.79 | 88,216 | +0.60(+1.81%) |
May 14, 2020 | 32.97 | 33.59 | 31.85 | 33.19 | 173,984 | +0.07(+0.21%) |
May 13, 2020 | 35.05 | 35.22 | 32.61 | 33.12 | 156,442 | -1.92(-5.49%) |
May 12, 2020 | 35.76 | 36.30 | 34.89 | 35.04 | 166,276 | -0.53(-1.50%) |
May 11, 2020 | 36.95 | 37.09 | 35.49 | 35.58 | 163,435 | -1.97(-5.25%) |
May 08, 2020 | 36.08 | 37.78 | 36.08 | 37.55 | 195,681 | +1.90(+5.34%) |
May 07, 2020 | 36.31 | 36.91 | 34.76 | 35.64 | 204,796 | -0.21(-0.60%) |
May 06, 2020 | 36.19 | 36.87 | 35.59 | 35.86 | 150,934 | -0.21(-0.59%) |
May 05, 2020 | 37.98 | 38.79 | 35.95 | 36.07 | 262,636 | -1.41(-3.76%) |
May 04, 2020 | 36.86 | 37.71 | 36.09 | 37.48 | 274,027 | +0.35(+0.94%) |
May 01, 2020 | 36.37 | 37.79 | 36.37 | 37.13 | 273,398 | +0.48(+1.30%) |
Apr 30, 2020 | 42.32 | 42.38 | 35.51 | 36.65 | 580,424 | -3.17(-7.95%) |
Apr 29, 2020 | 37.31 | 41.15 | 36.78 | 39.82 | 520,859 | +2.96(+8.04%) |
Apr 28, 2020 | 36.18 | 36.89 | 34.49 | 36.86 | 244,201 | +1.50(+4.23%) |
Apr 27, 2020 | 34.95 | 35.89 | 34.31 | 35.36 | 294,062 | +0.77(+2.22%) |
Apr 24, 2020 | 34.26 | 35.18 | 33.72 | 34.59 | 150,080 | +0.46(+1.34%) |
Apr 23, 2020 | 34.07 | 35.02 | 31.18 | 34.14 | 169,906 | +0.25(+0.75%) |
Apr 22, 2020 | 34.55 | 34.72 | 33.43 | 33.89 | 221,093 | -0.04(-0.11%) |
Apr 21, 2020 | 33.23 | 34.23 | 32.84 | 33.92 | 157,019 | +0.30(+0.90%) |
Apr 20, 2020 | 34.65 | 35.49 | 33.53 | 33.62 | 175,384 | -1.56(-4.45%) |
Apr 17, 2020 | 36.10 | 36.56 | 34.59 | 35.19 | 199,078 | -0.26(-0.74%) |
Apr 16, 2020 | 34.96 | 36.03 | 34.56 | 35.45 | 333,537 | +1.00(+2.90%) |
Apr 15, 2020 | 33.52 | 34.63 | 32.83 | 34.45 | 261,155 | +0.71(+2.10%) |
Apr 14, 2020 | 33.64 | 34.50 | 32.67 | 33.74 | 384,095 | +0.67(+2.03%) |
Apr 13, 2020 | 34.26 | 34.48 | 32.06 | 33.07 | 393,096 | -1.01(-2.96%) |
Apr 09, 2020 | 33.07 | 34.55 | 33.02 | 34.08 | 380,142 | +1.63(+5.03%) |
Apr 08, 2020 | 29.46 | 33.09 | 29.10 | 32.45 | 287,044 | +3.81(+13.30%) |
Apr 07, 2020 | 28.97 | 29.51 | 27.49 | 28.64 | 403,559 | +1.44(+5.29%) |
Apr 06, 2020 | 29.61 | 30.06 | 27.06 | 27.20 | 873,209 | +1.40(+5.42%) |
Apr 03, 2020 | 26.82 | 27.21 | 25.31 | 25.80 | 372,731 | -1.06(-3.94%) |
Apr 02, 2020 | 25.48 | 26.98 | 25.32 | 26.86 | 294,019 | +1.40(+5.49%) |
Apr 01, 2020 | 25.18 | 25.65 | 24.53 | 25.46 | 141,799 | -0.66(-2.53%) |
Mar 31, 2020 | 26.18 | 26.38 | 24.89 | 26.12 | 166,199 | -0.16(-0.59%) |
Mar 30, 2020 | 26.16 | 26.40 | 24.87 | 26.28 | 139,133 | +0.36(+1.39%) |
Mar 27, 2020 | 24.99 | 27.25 | 24.54 | 25.92 | 221,209 | +0.27(+1.06%) |
Mar 26, 2020 | 23.18 | 25.78 | 22.58 | 25.65 | 178,529 | +2.45(+10.55%) |
Mar 25, 2020 | 24.77 | 25.71 | 23.05 | 23.20 | 211,932 | -1.69(-6.79%) |
Mar 24, 2020 | 26.16 | 26.16 | 24.20 | 24.89 | 185,517 | +0.05(+0.20%) |
Mar 23, 2020 | 23.74 | 25.43 | 23.04 | 24.84 | 236,193 | +1.19(+5.05%) |
Mar 20, 2020 | 22.73 | 24.38 | 21.98 | 23.65 | 420,699 | +1.59(+7.23%) |
Mar 19, 2020 | 22.55 | 25.56 | 21.02 | 22.05 | 347,658 | -0.51(-2.28%) |
Mar 18, 2020 | 25.41 | 26.71 | 22.04 | 22.57 | 214,589 | -4.28(-15.96%) |
Mar 17, 2020 | 26.74 | 27.91 | 25.26 | 26.85 | 292,345 | +0.40(+1.51%) |
Mar 16, 2020 | 23.32 | 27.53 | 22.88 | 26.45 | 306,852 | +1.02(+4.01%) |
Mar 13, 2020 | 23.18 | 25.43 | 22.49 | 25.43 | 483,078 | +2.99(+13.33%) |
Mar 12, 2020 | 25.71 | 25.71 | 21.87 | 22.44 | 475,296 | -4.61(-17.06%) |
Mar 11, 2020 | 27.63 | 28.65 | 26.54 | 27.06 | 237,428 | -1.18(-4.18%) |
Mar 10, 2020 | 28.92 | 28.92 | 25.83 | 28.24 | 327,495 | -0.10(-0.34%) |
Mar 09, 2020 | 27.92 | 29.89 | 27.83 | 28.33 | 341,555 | -0.75(-2.59%) |
Mar 06, 2020 | 27.60 | 29.09 | 27.42 | 29.09 | 234,568 | +0.69(+2.42%) |
Mar 05, 2020 | 28.72 | 29.17 | 27.88 | 28.40 | 220,686 | -0.28(-0.98%) |
Mar 04, 2020 | 29.03 | 29.03 | 28.06 | 28.68 | 151,777 | +0.12(+0.41%) |
Mar 03, 2020 | 29.06 | 29.94 | 28.33 | 28.56 | 287,630 | -0.37(-1.27%) |