Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.59 | 35.63 | 33.75 | 34.20 | 71,315 | -0.99(-2.80%) |
May 28, 2020 | 36.56 | 36.56 | 35.19 | 35.19 | 26,939 | -0.96(-2.65%) |
May 27, 2020 | 36.27 | 37.64 | 35.98 | 36.14 | 43,916 | +1.22(+3.48%) |
May 26, 2020 | 35.74 | 36.16 | 34.75 | 34.93 | 45,529 | +0.52(+1.50%) |
May 22, 2020 | 34.74 | 34.93 | 33.90 | 34.41 | 26,312 | -0.66(-1.88%) |
May 21, 2020 | 34.52 | 35.29 | 33.84 | 35.07 | 36,083 | +0.56(+1.61%) |
May 20, 2020 | 33.80 | 35.40 | 33.43 | 34.52 | 48,147 | +1.40(+4.22%) |
May 19, 2020 | 34.62 | 34.75 | 32.92 | 33.12 | 35,522 | -1.69(-4.84%) |
May 18, 2020 | 34.19 | 35.12 | 33.93 | 34.80 | 61,101 | +2.36(+7.26%) |
May 15, 2020 | 32.46 | 33.56 | 31.05 | 32.45 | 110,470 | +0.00(+0.00%) |
May 14, 2020 | 30.71 | 32.57 | 29.57 | 32.45 | 54,591 | +0.84(+2.67%) |
May 13, 2020 | 32.99 | 33.20 | 30.43 | 31.60 | 48,330 | -1.75(-5.25%) |
May 12, 2020 | 34.40 | 35.37 | 32.97 | 33.36 | 51,834 | -1.29(-3.73%) |
May 11, 2020 | 36.49 | 36.49 | 34.36 | 34.65 | 37,987 | -2.18(-5.93%) |
May 08, 2020 | 35.49 | 37.87 | 35.23 | 36.83 | 46,464 | +1.67(+4.74%) |
May 07, 2020 | 34.88 | 36.62 | 34.79 | 35.17 | 33,793 | +0.68(+1.97%) |
May 06, 2020 | 36.17 | 37.47 | 34.32 | 34.49 | 24,213 | -1.81(-4.99%) |
May 05, 2020 | 37.83 | 39.78 | 36.04 | 36.30 | 31,911 | -0.88(-2.37%) |
May 04, 2020 | 36.55 | 38.30 | 36.21 | 37.18 | 31,484 | -0.17(-0.46%) |
May 01, 2020 | 35.98 | 39.07 | 35.98 | 37.35 | 36,754 | -0.08(-0.20%) |
Apr 30, 2020 | 39.19 | 40.77 | 37.10 | 37.43 | 29,460 | -3.03(-7.48%) |
Apr 29, 2020 | 40.92 | 42.47 | 40.19 | 40.45 | 56,798 | +1.08(+2.75%) |
Apr 28, 2020 | 38.37 | 40.06 | 37.10 | 39.37 | 33,399 | +1.93(+5.17%) |
Apr 27, 2020 | 36.16 | 38.25 | 36.16 | 37.44 | 43,750 | +1.05(+2.90%) |
Apr 24, 2020 | 34.97 | 36.49 | 34.29 | 36.38 | 33,412 | +1.75(+5.06%) |
Apr 23, 2020 | 35.13 | 36.79 | 34.33 | 34.63 | 36,666 | -0.18(-0.52%) |
Apr 22, 2020 | 34.98 | 36.15 | 34.37 | 34.81 | 27,317 | +0.84(+2.48%) |
Apr 21, 2020 | 34.48 | 34.89 | 33.52 | 33.97 | 26,635 | -1.70(-4.78%) |
Apr 20, 2020 | 35.49 | 37.93 | 34.97 | 35.67 | 50,093 | -1.29(-3.50%) |
Apr 17, 2020 | 36.74 | 40.42 | 36.39 | 36.97 | 43,227 | +1.32(+3.71%) |
Apr 16, 2020 | 35.55 | 36.03 | 34.31 | 35.65 | 43,353 | +0.20(+0.57%) |
Apr 15, 2020 | 35.99 | 37.10 | 34.22 | 35.45 | 32,969 | -2.06(-5.49%) |
Apr 14, 2020 | 38.05 | 38.31 | 36.73 | 37.50 | 28,252 | +0.36(+0.98%) |
Apr 13, 2020 | 36.99 | 37.30 | 35.87 | 37.14 | 28,963 | -0.44(-1.17%) |
Apr 09, 2020 | 36.85 | 38.96 | 36.07 | 37.58 | 47,404 | +1.86(+5.20%) |
Apr 08, 2020 | 34.83 | 36.31 | 34.13 | 35.72 | 49,671 | +1.08(+3.12%) |
Apr 07, 2020 | 38.78 | 38.92 | 33.98 | 34.64 | 52,915 | -2.14(-5.81%) |
Apr 06, 2020 | 36.04 | 37.81 | 36.04 | 36.78 | 49,176 | +2.46(+7.17%) |
Apr 03, 2020 | 35.77 | 37.93 | 32.56 | 34.31 | 42,079 | -1.99(-5.49%) |
Apr 02, 2020 | 33.96 | 39.39 | 33.96 | 36.31 | 39,049 | +1.90(+5.51%) |
Apr 01, 2020 | 42.46 | 42.92 | 34.02 | 34.41 | 60,217 | -10.29(-23.01%) |
Mar 31, 2020 | 39.09 | 46.27 | 38.38 | 44.70 | 127,042 | +5.51(+14.05%) |
Mar 30, 2020 | 35.32 | 39.61 | 35.32 | 39.19 | 44,612 | +4.03(+11.47%) |
Mar 27, 2020 | 35.37 | 37.11 | 34.50 | 35.16 | 35,396 | -1.48(-4.05%) |
Mar 26, 2020 | 35.03 | 38.08 | 33.39 | 36.64 | 41,356 | +2.08(+6.01%) |
Mar 25, 2020 | 34.40 | 35.91 | 32.94 | 34.56 | 44,526 | +0.16(+0.47%) |
Mar 24, 2020 | 33.91 | 36.33 | 33.44 | 34.40 | 49,578 | +2.86(+9.08%) |
Mar 23, 2020 | 30.49 | 32.08 | 28.99 | 31.54 | 49,681 | +0.90(+2.94%) |
Mar 20, 2020 | 30.99 | 34.91 | 29.45 | 30.64 | 103,057 | -0.01(-0.03%) |
Mar 19, 2020 | 28.76 | 34.00 | 27.79 | 30.65 | 65,196 | +1.43(+4.88%) |
Mar 18, 2020 | 34.69 | 36.87 | 27.78 | 29.22 | 46,498 | -7.17(-19.71%) |
Mar 17, 2020 | 32.16 | 37.83 | 31.13 | 36.39 | 82,403 | +5.04(+16.07%) |
Mar 16, 2020 | 30.65 | 34.19 | 30.65 | 31.36 | 59,817 | -4.67(-12.97%) |
Mar 13, 2020 | 29.71 | 36.03 | 28.91 | 36.03 | 132,920 | +8.25(+29.68%) |
Mar 12, 2020 | 33.70 | 34.05 | 27.77 | 27.78 | 53,366 | -7.53(-21.31%) |
Mar 11, 2020 | 37.50 | 37.50 | 34.67 | 35.31 | 23,730 | -3.38(-8.73%) |
Mar 10, 2020 | 37.74 | 39.24 | 36.96 | 38.69 | 44,435 | +1.86(+5.06%) |
Mar 09, 2020 | 38.73 | 38.88 | 36.08 | 36.82 | 45,893 | -3.31(-8.26%) |
Mar 06, 2020 | 40.28 | 41.57 | 39.14 | 40.14 | 44,533 | -1.59(-3.80%) |
Mar 05, 2020 | 43.13 | 43.13 | 40.60 | 41.72 | 34,277 | -2.17(-4.94%) |
Mar 04, 2020 | 43.84 | 44.35 | 42.56 | 43.89 | 22,638 | +0.69(+1.60%) |
Mar 03, 2020 | 44.29 | 44.53 | 42.87 | 43.20 | 26,622 | -1.07(-2.41%) |