Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.04 | 36.87 | 34.02 | 36.67 | 547,100 | +0.76(+2.12%) |
May 28, 2020 | 37.57 | 38.09 | 35.82 | 35.91 | 410,893 | -1.25(-3.36%) |
May 27, 2020 | 38.64 | 38.71 | 34.25 | 37.16 | 527,772 | -0.84(-2.21%) |
May 26, 2020 | 40.00 | 40.00 | 36.67 | 38.00 | 534,888 | -0.84(-2.16%) |
May 22, 2020 | 38.59 | 39.08 | 37.51 | 38.84 | 322,100 | +0.19(+0.49%) |
May 21, 2020 | 39.34 | 39.85 | 38.28 | 38.65 | 585,003 | -0.89(-2.25%) |
May 20, 2020 | 40.25 | 40.27 | 37.78 | 39.54 | 753,583 | -0.28(-0.70%) |
May 19, 2020 | 38.46 | 40.40 | 38.00 | 39.82 | 1,281,389 | +1.56(+4.08%) |
May 18, 2020 | 36.07 | 38.50 | 36.05 | 38.26 | 858,372 | +2.45(+6.84%) |
May 15, 2020 | 35.14 | 36.00 | 34.57 | 35.81 | 454,900 | +0.30(+0.84%) |
May 14, 2020 | 33.92 | 35.77 | 33.52 | 35.51 | 422,105 | +0.62(+1.78%) |
May 13, 2020 | 34.88 | 36.11 | 33.57 | 34.89 | 518,989 | +0.31(+0.90%) |
May 12, 2020 | 35.25 | 36.19 | 33.54 | 34.58 | 624,516 | -0.34(-0.97%) |
May 11, 2020 | 34.72 | 35.30 | 33.64 | 34.92 | 661,114 | -0.23(-0.65%) |
May 08, 2020 | 34.00 | 35.72 | 33.87 | 35.15 | 3,249,000 | +0.24(+0.69%) |
May 07, 2020 | 35.00 | 35.48 | 34.18 | 34.91 | 716,179 | -0.10(-0.29%) |
May 06, 2020 | 35.51 | 36.72 | 34.28 | 35.01 | 1,424,041 | +1.73(+5.20%) |
May 05, 2020 | 32.33 | 33.66 | 31.72 | 33.28 | 533,046 | +1.83(+5.82%) |
May 04, 2020 | 30.45 | 31.68 | 30.00 | 31.45 | 375,288 | +0.30(+0.98%) |
May 01, 2020 | 31.39 | 32.21 | 30.37 | 31.14 | 461,500 | -1.07(-3.31%) |
Apr 30, 2020 | 34.22 | 34.22 | 31.01 | 32.21 | 718,559 | -1.55(-4.59%) |
Apr 29, 2020 | 34.24 | 35.52 | 33.49 | 33.76 | 609,815 | +0.48(+1.44%) |
Apr 28, 2020 | 35.57 | 35.88 | 33.22 | 33.28 | 497,452 | -1.60(-4.59%) |
Apr 27, 2020 | 35.17 | 35.85 | 34.56 | 34.88 | 458,137 | -0.04(-0.11%) |
Apr 24, 2020 | 35.17 | 35.65 | 33.94 | 34.92 | 586,000 | -0.12(-0.34%) |
Apr 23, 2020 | 33.72 | 35.75 | 33.47 | 35.04 | 857,216 | +1.35(+4.01%) |
Apr 22, 2020 | 32.95 | 34.43 | 32.13 | 33.69 | 605,325 | +2.15(+6.82%) |
Apr 21, 2020 | 32.38 | 33.09 | 31.46 | 31.54 | 284,051 | -1.81(-5.43%) |
Apr 20, 2020 | 33.63 | 34.71 | 31.71 | 33.35 | 384,213 | -0.96(-2.80%) |
Apr 17, 2020 | 31.94 | 34.50 | 30.85 | 34.31 | 1,078,600 | +4.02(+13.27%) |
Apr 16, 2020 | 29.92 | 30.40 | 28.55 | 30.29 | 466,705 | +0.58(+1.95%) |
Apr 15, 2020 | 27.95 | 30.19 | 26.29 | 29.71 | 344,684 | +0.46(+1.57%) |
Apr 14, 2020 | 27.88 | 29.44 | 27.88 | 29.25 | 411,548 | +1.94(+7.10%) |
Apr 13, 2020 | 27.91 | 28.93 | 26.29 | 27.31 | 415,037 | -1.03(-3.63%) |
Apr 09, 2020 | 28.44 | 28.66 | 26.83 | 28.34 | 550,200 | +0.54(+1.94%) |
Apr 08, 2020 | 26.51 | 28.58 | 26.01 | 27.80 | 334,437 | +0.59(+2.17%) |
Apr 07, 2020 | 25.77 | 28.90 | 25.77 | 27.21 | 611,738 | +2.08(+8.28%) |
Apr 06, 2020 | 24.29 | 25.49 | 23.99 | 25.13 | 511,029 | +2.22(+9.69%) |
Apr 03, 2020 | 23.00 | 24.40 | 22.14 | 22.91 | 389,300 | -0.16(-0.69%) |
Apr 02, 2020 | 23.75 | 25.35 | 21.94 | 23.07 | 539,621 | -0.89(-3.71%) |
Apr 01, 2020 | 24.50 | 24.50 | 23.32 | 23.96 | 569,524 | -1.45(-5.71%) |
Mar 31, 2020 | 23.58 | 26.74 | 23.46 | 25.41 | 613,325 | +1.65(+6.94%) |
Mar 30, 2020 | 22.53 | 23.90 | 22.04 | 23.76 | 339,889 | +1.15(+5.09%) |
Mar 27, 2020 | 21.68 | 23.49 | 21.31 | 22.61 | 309,500 | -0.22(-0.96%) |
Mar 26, 2020 | 22.77 | 24.74 | 22.38 | 22.83 | 603,989 | +0.52(+2.33%) |
Mar 25, 2020 | 21.04 | 24.07 | 21.04 | 22.31 | 431,127 | +1.34(+6.39%) |
Mar 24, 2020 | 19.44 | 23.19 | 19.32 | 20.97 | 615,475 | +2.60(+14.15%) |
Mar 23, 2020 | 18.13 | 19.02 | 17.25 | 18.37 | 504,703 | +0.21(+1.16%) |
Mar 20, 2020 | 18.04 | 20.00 | 17.54 | 18.16 | 868,700 | +0.30(+1.68%) |
Mar 19, 2020 | 16.29 | 18.66 | 15.25 | 17.86 | 714,819 | +1.42(+8.64%) |
Mar 18, 2020 | 19.32 | 19.77 | 15.77 | 16.44 | 819,493 | -3.82(-18.85%) |
Mar 17, 2020 | 20.22 | 21.25 | 18.03 | 20.26 | 1,215,114 | +0.11(+0.55%) |
Mar 16, 2020 | 21.44 | 22.01 | 20.00 | 20.15 | 971,893 | -5.37(-21.04%) |
Mar 13, 2020 | 27.89 | 28.47 | 24.10 | 25.52 | 1,402,300 | -1.66(-6.11%) |
Mar 12, 2020 | 27.55 | 28.99 | 24.63 | 27.18 | 1,335,924 | -3.04(-10.06%) |
Mar 11, 2020 | 31.50 | 31.83 | 29.92 | 30.22 | 782,391 | -1.81(-5.65%) |
Mar 10, 2020 | 33.11 | 34.16 | 30.63 | 32.03 | 746,808 | -0.32(-0.99%) |
Mar 09, 2020 | 34.28 | 34.95 | 31.91 | 32.35 | 800,177 | -3.58(-9.96%) |
Mar 06, 2020 | 35.84 | 36.23 | 34.64 | 35.93 | 664,500 | -0.86(-2.34%) |
Mar 05, 2020 | 38.12 | 38.49 | 35.39 | 36.79 | 1,307,383 | -0.94(-2.49%) |
Mar 04, 2020 | 37.10 | 38.00 | 36.01 | 37.73 | 691,500 | +1.36(+3.74%) |
Mar 03, 2020 | 37.02 | 37.61 | 35.54 | 36.37 | 728,616 | -0.82(-2.20%) |