Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.25 | 38.63 | 36.47 | 38.43 | 209,500 | +0.25(+0.65%) |
May 28, 2020 | 38.11 | 39.30 | 34.86 | 38.18 | 173,098 | -0.07(-0.18%) |
May 27, 2020 | 37.01 | 38.46 | 34.98 | 38.25 | 191,856 | +1.25(+3.38%) |
May 26, 2020 | 38.23 | 39.79 | 36.64 | 37.00 | 211,013 | -0.93(-2.45%) |
May 22, 2020 | 37.94 | 38.32 | 35.80 | 37.93 | 153,100 | +0.62(+1.66%) |
May 21, 2020 | 38.50 | 39.60 | 36.33 | 37.31 | 109,656 | -0.13(-0.35%) |
May 20, 2020 | 36.44 | 37.58 | 36.10 | 37.44 | 146,519 | +1.18(+3.25%) |
May 19, 2020 | 35.42 | 37.29 | 35.00 | 36.26 | 109,946 | +0.61(+1.71%) |
May 18, 2020 | 38.00 | 39.00 | 35.23 | 35.65 | 197,344 | -1.80(-4.81%) |
May 15, 2020 | 35.41 | 37.50 | 35.32 | 37.45 | 201,300 | +2.05(+5.79%) |
May 14, 2020 | 33.00 | 35.98 | 30.70 | 35.40 | 367,503 | +1.01(+2.94%) |
May 13, 2020 | 36.45 | 36.70 | 32.52 | 34.39 | 198,231 | -2.49(-6.75%) |
May 12, 2020 | 32.55 | 37.99 | 32.11 | 36.88 | 1,140,446 | +4.38(+13.48%) |
May 11, 2020 | 30.94 | 32.69 | 30.88 | 32.50 | 274,303 | +1.00(+3.17%) |
May 08, 2020 | 31.57 | 32.24 | 30.45 | 31.50 | 124,500 | +0.11(+0.35%) |
May 07, 2020 | 29.24 | 31.76 | 29.00 | 31.39 | 127,973 | +2.60(+9.03%) |
May 06, 2020 | 28.69 | 29.66 | 27.89 | 28.79 | 145,189 | +0.44(+1.55%) |
May 05, 2020 | 27.47 | 29.69 | 27.37 | 28.35 | 141,670 | +1.07(+3.92%) |
May 04, 2020 | 28.00 | 28.32 | 26.13 | 27.28 | 150,611 | -1.06(-3.74%) |
May 01, 2020 | 30.24 | 31.61 | 27.99 | 28.34 | 138,300 | -2.59(-8.37%) |
Apr 30, 2020 | 29.96 | 31.75 | 29.20 | 30.93 | 86,610 | +0.43(+1.41%) |
Apr 29, 2020 | 29.75 | 30.76 | 28.67 | 30.50 | 217,020 | +1.48(+5.10%) |
Apr 28, 2020 | 29.20 | 29.20 | 27.50 | 29.02 | 118,346 | +0.23(+0.80%) |
Apr 27, 2020 | 29.50 | 29.66 | 28.11 | 28.79 | 183,793 | -0.66(-2.24%) |
Apr 24, 2020 | 28.97 | 29.93 | 28.63 | 29.45 | 164,400 | +0.48(+1.66%) |
Apr 23, 2020 | 28.57 | 29.82 | 28.13 | 28.97 | 136,274 | +1.12(+4.02%) |
Apr 22, 2020 | 29.45 | 29.50 | 27.67 | 27.85 | 60,845 | -1.39(-4.75%) |
Apr 21, 2020 | 29.61 | 30.47 | 28.83 | 29.24 | 109,840 | -1.23(-4.04%) |
Apr 20, 2020 | 29.19 | 31.51 | 29.19 | 30.47 | 130,711 | +0.87(+2.94%) |
Apr 17, 2020 | 30.69 | 31.85 | 28.84 | 29.60 | 133,100 | -0.35(-1.17%) |
Apr 16, 2020 | 30.06 | 30.35 | 29.16 | 29.95 | 85,562 | +0.26(+0.88%) |
Apr 15, 2020 | 29.45 | 30.05 | 27.55 | 29.69 | 115,236 | -0.20(-0.67%) |
Apr 14, 2020 | 29.13 | 30.49 | 28.62 | 29.89 | 102,508 | +1.35(+4.73%) |
Apr 13, 2020 | 27.97 | 29.50 | 27.42 | 28.54 | 65,696 | +0.49(+1.75%) |
Apr 09, 2020 | 29.09 | 29.90 | 27.80 | 28.05 | 132,300 | -0.88(-3.04%) |
Apr 08, 2020 | 30.84 | 31.85 | 28.26 | 28.93 | 63,236 | -1.64(-5.36%) |
Apr 07, 2020 | 30.40 | 31.00 | 29.10 | 30.57 | 103,480 | +0.38(+1.26%) |
Apr 06, 2020 | 28.46 | 30.68 | 27.50 | 30.19 | 129,858 | +2.84(+10.38%) |
Apr 03, 2020 | 28.26 | 28.26 | 25.07 | 27.35 | 105,300 | -0.39(-1.41%) |
Apr 02, 2020 | 28.59 | 28.94 | 25.71 | 27.74 | 124,870 | -1.03(-3.58%) |
Apr 01, 2020 | 28.66 | 30.62 | 27.32 | 28.77 | 155,106 | -1.04(-3.49%) |
Mar 31, 2020 | 28.75 | 30.71 | 27.87 | 29.81 | 135,822 | +0.96(+3.33%) |
Mar 30, 2020 | 28.85 | 30.03 | 26.99 | 28.85 | 148,445 | +0.58(+2.05%) |
Mar 27, 2020 | 26.99 | 31.39 | 26.52 | 28.27 | 253,600 | +0.17(+0.60%) |
Mar 26, 2020 | 28.19 | 30.04 | 27.00 | 28.10 | 251,563 | +1.63(+6.16%) |
Mar 25, 2020 | 27.87 | 28.62 | 25.23 | 26.47 | 189,687 | -0.93(-3.39%) |
Mar 24, 2020 | 26.45 | 28.63 | 24.98 | 27.40 | 281,697 | +1.61(+6.24%) |
Mar 23, 2020 | 28.04 | 29.49 | 24.51 | 25.79 | 144,392 | -2.31(-8.22%) |
Mar 20, 2020 | 25.46 | 29.79 | 24.60 | 28.10 | 920,900 | +3.58(+14.60%) |
Mar 19, 2020 | 23.30 | 27.34 | 23.30 | 24.52 | 112,243 | +1.32(+5.69%) |
Mar 18, 2020 | 26.15 | 28.25 | 21.85 | 23.20 | 111,994 | -4.25(-15.48%) |
Mar 17, 2020 | 23.50 | 29.13 | 22.84 | 27.45 | 133,381 | +4.37(+18.93%) |
Mar 16, 2020 | 22.13 | 23.18 | 21.01 | 23.08 | 198,992 | -0.99(-4.11%) |
Mar 13, 2020 | 27.01 | 27.09 | 22.25 | 24.07 | 209,200 | -1.58(-6.16%) |
Mar 12, 2020 | 27.48 | 30.11 | 25.65 | 25.65 | 146,890 | -3.32(-11.46%) |
Mar 11, 2020 | 33.37 | 33.37 | 28.89 | 28.97 | 582,284 | -0.39(-1.33%) |
Mar 10, 2020 | 30.11 | 32.11 | 28.85 | 29.36 | 138,965 | -0.06(-0.20%) |
Mar 09, 2020 | 30.87 | 32.58 | 28.46 | 29.42 | 105,578 | -2.77(-8.61%) |
Mar 06, 2020 | 31.92 | 32.89 | 30.70 | 32.19 | 123,900 | -0.32(-0.98%) |
Mar 05, 2020 | 30.40 | 32.88 | 30.10 | 32.51 | 178,023 | +1.59(+5.14%) |
Mar 04, 2020 | 30.00 | 32.63 | 29.96 | 30.92 | 244,549 | +1.28(+4.32%) |
Mar 03, 2020 | 30.95 | 31.77 | 29.19 | 29.64 | 150,592 | -1.16(-3.77%) |