Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.31 | 39.99 | 37.91 | 39.25 | 725,100 | -0.96(-2.39%) |
May 28, 2020 | 44.30 | 44.30 | 39.64 | 40.21 | 386,075 | -3.20(-7.37%) |
May 27, 2020 | 42.24 | 43.63 | 40.42 | 43.41 | 553,709 | +2.60(+6.37%) |
May 26, 2020 | 37.87 | 41.45 | 37.65 | 40.81 | 461,312 | +4.99(+13.93%) |
May 22, 2020 | 37.66 | 37.77 | 35.34 | 35.82 | 189,200 | -1.39(-3.74%) |
May 21, 2020 | 38.61 | 39.01 | 36.74 | 37.21 | 338,972 | -1.52(-3.92%) |
May 20, 2020 | 36.27 | 38.85 | 36.27 | 38.73 | 557,817 | +3.62(+10.31%) |
May 19, 2020 | 35.74 | 36.52 | 34.61 | 35.11 | 337,107 | -0.86(-2.39%) |
May 18, 2020 | 34.23 | 36.93 | 34.08 | 35.97 | 425,117 | +3.97(+12.41%) |
May 15, 2020 | 31.53 | 32.82 | 31.19 | 32.00 | 309,500 | +0.32(+1.01%) |
May 14, 2020 | 30.35 | 31.69 | 28.99 | 31.68 | 679,361 | +0.27(+0.86%) |
May 13, 2020 | 33.73 | 34.02 | 30.85 | 31.41 | 522,227 | -2.78(-8.13%) |
May 12, 2020 | 36.37 | 36.69 | 34.02 | 34.19 | 301,125 | -2.26(-6.20%) |
May 11, 2020 | 37.36 | 37.60 | 35.99 | 36.45 | 278,924 | -1.65(-4.33%) |
May 08, 2020 | 37.79 | 38.47 | 36.90 | 38.10 | 327,500 | +1.50(+4.10%) |
May 07, 2020 | 35.24 | 36.80 | 34.76 | 36.60 | 294,191 | +2.26(+6.58%) |
May 06, 2020 | 35.14 | 36.00 | 33.82 | 34.34 | 422,113 | -0.59(-1.69%) |
May 05, 2020 | 35.60 | 36.33 | 34.60 | 34.93 | 415,282 | +0.63(+1.84%) |
May 04, 2020 | 32.80 | 34.40 | 31.72 | 34.30 | 309,737 | +0.95(+2.85%) |
May 01, 2020 | 34.35 | 35.12 | 32.55 | 33.35 | 654,400 | -2.37(-6.63%) |
Apr 30, 2020 | 37.67 | 38.50 | 35.40 | 35.72 | 643,577 | -3.28(-8.41%) |
Apr 29, 2020 | 37.86 | 39.98 | 37.09 | 39.00 | 846,125 | +3.05(+8.48%) |
Apr 28, 2020 | 37.47 | 38.56 | 34.22 | 35.95 | 691,562 | +0.37(+1.04%) |
Apr 27, 2020 | 32.63 | 36.13 | 31.96 | 35.58 | 871,475 | +3.17(+9.78%) |
Apr 24, 2020 | 31.94 | 33.58 | 31.30 | 32.41 | 722,200 | +0.48(+1.50%) |
Apr 23, 2020 | 30.51 | 33.63 | 28.11 | 31.93 | 1,445,918 | +4.13(+14.86%) |
Apr 22, 2020 | 28.94 | 29.17 | 27.11 | 27.80 | 532,262 | -0.76(-2.66%) |
Apr 21, 2020 | 28.63 | 29.34 | 28.40 | 28.56 | 439,473 | -1.22(-4.10%) |
Apr 20, 2020 | 29.82 | 30.55 | 28.89 | 29.78 | 629,680 | -1.82(-5.76%) |
Apr 17, 2020 | 30.00 | 32.14 | 29.50 | 31.60 | 626,700 | +3.21(+11.31%) |
Apr 16, 2020 | 27.80 | 28.86 | 26.46 | 28.39 | 465,432 | +0.39(+1.39%) |
Apr 15, 2020 | 28.49 | 28.49 | 26.34 | 28.00 | 444,736 | -2.02(-6.73%) |
Apr 14, 2020 | 29.54 | 31.61 | 29.01 | 30.02 | 490,621 | +1.45(+5.08%) |
Apr 13, 2020 | 29.53 | 29.69 | 27.78 | 28.57 | 543,665 | -0.92(-3.12%) |
Apr 09, 2020 | 28.71 | 30.17 | 27.13 | 29.49 | 847,700 | +2.11(+7.71%) |
Apr 08, 2020 | 25.99 | 27.89 | 25.41 | 27.38 | 806,273 | +2.31(+9.21%) |
Apr 07, 2020 | 28.33 | 28.60 | 24.78 | 25.07 | 653,864 | -1.66(-6.21%) |
Apr 06, 2020 | 25.24 | 27.77 | 25.05 | 26.73 | 459,793 | +3.08(+13.02%) |
Apr 03, 2020 | 26.64 | 26.90 | 22.96 | 23.65 | 560,000 | -3.00(-11.26%) |
Apr 02, 2020 | 26.35 | 28.25 | 25.06 | 26.65 | 430,458 | +0.24(+0.91%) |
Apr 01, 2020 | 27.49 | 28.12 | 25.93 | 26.41 | 663,863 | -2.57(-8.87%) |
Mar 31, 2020 | 27.25 | 29.50 | 27.22 | 28.98 | 744,612 | +1.47(+5.34%) |
Mar 30, 2020 | 27.34 | 27.75 | 24.80 | 27.51 | 559,405 | -0.24(-0.86%) |
Mar 27, 2020 | 28.00 | 28.07 | 24.54 | 27.75 | 718,400 | -1.72(-5.84%) |
Mar 26, 2020 | 25.61 | 30.68 | 25.61 | 29.47 | 1,110,074 | +4.46(+17.83%) |
Mar 25, 2020 | 23.91 | 25.70 | 21.43 | 25.01 | 977,109 | +1.89(+8.17%) |
Mar 24, 2020 | 18.44 | 24.30 | 18.14 | 23.12 | 1,574,934 | +5.99(+34.97%) |
Mar 23, 2020 | 16.54 | 17.34 | 15.00 | 17.13 | 912,138 | +0.49(+2.94%) |
Mar 20, 2020 | 16.99 | 19.85 | 16.48 | 16.64 | 1,333,400 | +0.17(+1.03%) |
Mar 19, 2020 | 16.46 | 19.31 | 15.75 | 16.47 | 1,309,715 | -0.11(-0.66%) |
Mar 18, 2020 | 23.53 | 24.64 | 16.36 | 16.58 | 1,230,400 | -8.74(-34.52%) |
Mar 17, 2020 | 23.95 | 26.44 | 22.80 | 25.32 | 1,425,529 | +1.74(+7.38%) |
Mar 16, 2020 | 22.01 | 24.53 | 21.37 | 23.58 | 1,286,727 | -0.46(-1.91%) |
Mar 13, 2020 | 27.12 | 28.17 | 23.46 | 24.04 | 1,491,400 | -1.20(-4.75%) |
Mar 12, 2020 | 28.47 | 28.99 | 25.04 | 25.24 | 1,549,927 | -6.50(-20.48%) |
Mar 11, 2020 | 32.50 | 33.24 | 30.60 | 31.74 | 1,618,374 | -1.55(-4.66%) |
Mar 10, 2020 | 36.26 | 38.76 | 32.77 | 33.29 | 1,517,066 | -1.42(-4.09%) |
Mar 09, 2020 | 43.56 | 44.30 | 34.42 | 34.71 | 1,259,715 | -15.73(-31.19%) |
Mar 06, 2020 | 52.98 | 54.09 | 50.30 | 50.44 | 569,800 | -4.64(-8.42%) |
Mar 05, 2020 | 55.21 | 56.41 | 54.29 | 55.08 | 429,190 | -2.04(-3.57%) |
Mar 04, 2020 | 55.44 | 57.18 | 54.00 | 57.12 | 373,343 | +2.84(+5.23%) |
Mar 03, 2020 | 56.83 | 58.57 | 53.04 | 54.28 | 470,052 | -2.56(-4.50%) |