Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.18 | 36.37 | 34.94 | 35.74 | 403,426 | -1.31(-3.55%) |
May 28, 2020 | 40.37 | 40.37 | 36.87 | 37.05 | 469,221 | -2.33(-5.91%) |
May 27, 2020 | 37.65 | 39.51 | 37.12 | 39.38 | 409,851 | +2.83(+7.74%) |
May 26, 2020 | 35.58 | 37.10 | 34.87 | 36.55 | 536,126 | +2.61(+7.69%) |
May 22, 2020 | 34.54 | 34.61 | 33.45 | 33.94 | 176,340 | -0.25(-0.72%) |
May 21, 2020 | 34.10 | 34.88 | 34.07 | 34.18 | 205,096 | +0.04(+0.11%) |
May 20, 2020 | 33.98 | 34.63 | 33.84 | 34.15 | 310,579 | +0.41(+1.23%) |
May 19, 2020 | 34.13 | 35.15 | 33.46 | 33.73 | 251,429 | -0.85(-2.45%) |
May 18, 2020 | 32.60 | 34.77 | 32.50 | 34.58 | 464,284 | +3.75(+12.16%) |
May 15, 2020 | 30.91 | 31.56 | 30.50 | 30.83 | 430,062 | -0.34(-1.09%) |
May 14, 2020 | 30.49 | 31.17 | 28.92 | 31.17 | 434,477 | +0.41(+1.35%) |
May 13, 2020 | 32.04 | 32.23 | 30.26 | 30.76 | 333,937 | -1.88(-5.77%) |
May 12, 2020 | 34.34 | 34.68 | 32.57 | 32.64 | 343,771 | -1.48(-4.33%) |
May 11, 2020 | 34.36 | 34.71 | 33.30 | 34.12 | 372,592 | -1.18(-3.34%) |
May 08, 2020 | 34.23 | 35.33 | 34.23 | 35.30 | 299,238 | +2.16(+6.51%) |
May 07, 2020 | 33.34 | 33.67 | 32.60 | 33.14 | 304,392 | +0.57(+1.73%) |
May 06, 2020 | 33.71 | 33.72 | 32.51 | 32.57 | 214,133 | -0.93(-2.78%) |
May 05, 2020 | 34.29 | 34.46 | 33.11 | 33.51 | 451,807 | +0.08(+0.23%) |
May 04, 2020 | 33.63 | 34.09 | 33.11 | 33.43 | 360,229 | -0.95(-2.77%) |
May 01, 2020 | 35.09 | 35.09 | 33.45 | 34.38 | 323,343 | -1.76(-4.87%) |
Apr 30, 2020 | 37.30 | 37.65 | 36.10 | 36.14 | 205,004 | -2.22(-5.79%) |
Apr 29, 2020 | 38.10 | 38.81 | 37.57 | 38.37 | 448,352 | +1.81(+4.95%) |
Apr 28, 2020 | 38.75 | 39.39 | 36.46 | 36.56 | 361,546 | -0.73(-1.94%) |
Apr 27, 2020 | 34.75 | 37.73 | 34.54 | 37.28 | 319,418 | +2.71(+7.85%) |
Apr 24, 2020 | 38.23 | 38.71 | 33.52 | 34.57 | 538,799 | -0.81(-2.29%) |
Apr 23, 2020 | 36.09 | 36.57 | 34.70 | 35.38 | 524,942 | -0.70(-1.93%) |
Apr 22, 2020 | 36.16 | 36.83 | 35.42 | 36.08 | 245,217 | +0.82(+2.32%) |
Apr 21, 2020 | 35.83 | 36.23 | 34.57 | 35.26 | 149,027 | -1.98(-5.31%) |
Apr 20, 2020 | 36.50 | 37.62 | 36.11 | 37.24 | 180,894 | -0.58(-1.54%) |
Apr 17, 2020 | 36.53 | 38.74 | 36.53 | 37.82 | 242,321 | +2.46(+6.95%) |
Apr 16, 2020 | 35.11 | 35.91 | 34.08 | 35.36 | 511,500 | +0.33(+0.94%) |
Apr 15, 2020 | 37.16 | 38.18 | 34.67 | 35.03 | 303,921 | -3.93(-10.08%) |
Apr 14, 2020 | 39.26 | 39.64 | 38.49 | 38.96 | 177,130 | +0.96(+2.53%) |
Apr 13, 2020 | 39.39 | 39.46 | 37.09 | 38.00 | 161,916 | -2.05(-5.13%) |
Apr 09, 2020 | 39.71 | 41.30 | 38.72 | 40.05 | 248,374 | +1.70(+4.42%) |
Apr 08, 2020 | 37.32 | 39.38 | 37.26 | 38.36 | 301,282 | +1.99(+5.46%) |
Apr 07, 2020 | 38.36 | 39.32 | 35.97 | 36.37 | 322,788 | -1.01(-2.70%) |
Apr 06, 2020 | 34.77 | 37.38 | 34.77 | 37.38 | 279,631 | +4.39(+13.30%) |
Apr 03, 2020 | 36.13 | 37.06 | 32.58 | 32.99 | 264,196 | -3.94(-10.66%) |
Apr 02, 2020 | 34.63 | 37.45 | 34.63 | 36.92 | 185,540 | +1.81(+5.15%) |
Apr 01, 2020 | 37.01 | 37.04 | 34.42 | 35.12 | 240,771 | -4.28(-10.85%) |
Mar 31, 2020 | 38.03 | 39.39 | 37.19 | 39.39 | 242,562 | +0.80(+2.07%) |
Mar 30, 2020 | 36.10 | 38.82 | 34.88 | 38.59 | 187,629 | +2.16(+5.92%) |
Mar 27, 2020 | 38.23 | 39.07 | 36.11 | 36.44 | 247,737 | -4.25(-10.44%) |
Mar 26, 2020 | 35.58 | 40.86 | 35.04 | 40.68 | 362,557 | +5.47(+15.54%) |
Mar 25, 2020 | 39.10 | 39.18 | 34.80 | 35.21 | 425,433 | -1.83(-4.93%) |
Mar 24, 2020 | 34.69 | 38.03 | 34.64 | 37.04 | 407,276 | +4.65(+14.36%) |
Mar 23, 2020 | 30.87 | 33.52 | 29.13 | 32.39 | 350,305 | +1.48(+4.78%) |
Mar 20, 2020 | 32.53 | 34.12 | 30.55 | 30.91 | 601,132 | -1.38(-4.29%) |
Mar 19, 2020 | 30.87 | 33.73 | 28.46 | 32.29 | 500,000 | +0.96(+3.07%) |
Mar 18, 2020 | 35.79 | 36.49 | 30.95 | 31.33 | 429,919 | -7.47(-19.25%) |
Mar 17, 2020 | 36.79 | 38.84 | 33.65 | 38.80 | 681,610 | +2.82(+7.83%) |
Mar 16, 2020 | 32.49 | 38.67 | 32.49 | 35.98 | 457,855 | -1.80(-4.76%) |
Mar 13, 2020 | 34.55 | 37.78 | 32.82 | 37.78 | 677,587 | +5.66(+17.62%) |
Mar 12, 2020 | 38.32 | 38.32 | 31.80 | 32.12 | 562,220 | -10.04(-23.81%) |
Mar 11, 2020 | 45.55 | 46.30 | 41.42 | 42.16 | 301,905 | -5.45(-11.45%) |
Mar 10, 2020 | 46.15 | 47.66 | 44.04 | 47.61 | 224,852 | +3.31(+7.48%) |
Mar 09, 2020 | 46.13 | 46.78 | 43.39 | 44.30 | 265,012 | -5.84(-11.65%) |
Mar 06, 2020 | 47.70 | 50.42 | 47.70 | 50.14 | 286,071 | +0.56(+1.12%) |
Mar 05, 2020 | 51.44 | 52.18 | 48.81 | 49.58 | 239,370 | -3.74(-7.01%) |
Mar 04, 2020 | 52.05 | 53.40 | 50.91 | 53.32 | 155,278 | +2.26(+4.43%) |
Mar 03, 2020 | 52.27 | 53.73 | 50.85 | 51.06 | 268,442 | -1.24(-2.38%) |