Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.43 | 37.68 | 36.35 | 36.74 | 294,537 | -1.54(-4.03%) |
May 28, 2020 | 41.60 | 41.60 | 38.09 | 38.28 | 294,442 | -2.83(-6.88%) |
May 27, 2020 | 38.35 | 41.51 | 36.51 | 41.11 | 656,231 | +4.41(+12.01%) |
May 26, 2020 | 37.39 | 38.10 | 36.38 | 36.70 | 558,046 | +1.27(+3.58%) |
May 22, 2020 | 36.16 | 36.16 | 34.88 | 35.43 | 213,737 | -0.45(-1.26%) |
May 21, 2020 | 36.00 | 36.78 | 35.62 | 35.89 | 255,988 | -0.40(-1.10%) |
May 20, 2020 | 35.73 | 36.63 | 35.66 | 36.29 | 299,073 | +1.40(+4.00%) |
May 19, 2020 | 35.64 | 36.54 | 34.85 | 34.89 | 243,548 | -1.31(-3.61%) |
May 18, 2020 | 34.39 | 36.39 | 33.64 | 36.20 | 397,966 | +3.81(+11.77%) |
May 15, 2020 | 32.02 | 32.73 | 31.59 | 32.38 | 535,328 | -0.06(-0.19%) |
May 14, 2020 | 30.10 | 32.74 | 29.06 | 32.45 | 370,593 | +2.22(+7.35%) |
May 13, 2020 | 32.15 | 32.24 | 28.89 | 30.23 | 412,097 | -2.00(-6.19%) |
May 12, 2020 | 34.34 | 34.98 | 32.13 | 32.22 | 291,574 | -2.10(-6.13%) |
May 11, 2020 | 34.84 | 35.56 | 33.43 | 34.33 | 312,263 | -1.65(-4.57%) |
May 08, 2020 | 36.48 | 36.81 | 34.20 | 35.97 | 490,393 | +0.05(+0.15%) |
May 07, 2020 | 35.80 | 36.19 | 34.79 | 35.92 | 381,301 | +1.22(+3.52%) |
May 06, 2020 | 36.03 | 37.51 | 34.61 | 34.70 | 543,566 | +1.52(+4.58%) |
May 05, 2020 | 34.23 | 34.95 | 33.12 | 33.18 | 239,819 | -0.14(-0.43%) |
May 04, 2020 | 32.73 | 33.61 | 31.92 | 33.32 | 243,823 | -0.13(-0.40%) |
May 01, 2020 | 33.67 | 33.94 | 32.37 | 33.45 | 219,336 | -1.10(-3.17%) |
Apr 30, 2020 | 34.69 | 35.06 | 33.90 | 34.55 | 271,896 | -1.04(-2.93%) |
Apr 29, 2020 | 33.57 | 36.01 | 33.09 | 35.59 | 366,218 | +3.40(+10.56%) |
Apr 28, 2020 | 32.14 | 33.31 | 31.75 | 32.20 | 266,589 | +1.15(+3.71%) |
Apr 27, 2020 | 30.21 | 31.39 | 30.21 | 31.05 | 250,124 | +1.11(+3.72%) |
Apr 24, 2020 | 30.07 | 30.20 | 29.03 | 29.93 | 196,090 | -0.04(-0.12%) |
Apr 23, 2020 | 29.80 | 30.84 | 29.67 | 29.97 | 265,384 | +0.52(+1.77%) |
Apr 22, 2020 | 30.17 | 30.32 | 28.93 | 29.44 | 291,883 | +0.05(+0.18%) |
Apr 21, 2020 | 29.29 | 29.77 | 28.80 | 29.39 | 224,834 | -1.14(-3.74%) |
Apr 20, 2020 | 31.62 | 32.05 | 30.08 | 30.53 | 323,239 | -2.29(-6.98%) |
Apr 17, 2020 | 33.22 | 33.34 | 32.18 | 32.83 | 301,643 | +1.56(+4.97%) |
Apr 16, 2020 | 30.87 | 31.75 | 30.28 | 31.27 | 411,789 | +0.31(+0.99%) |
Apr 15, 2020 | 31.56 | 32.07 | 30.22 | 30.96 | 371,411 | -2.17(-6.54%) |
Apr 14, 2020 | 35.00 | 35.34 | 32.61 | 33.13 | 328,721 | -0.48(-1.42%) |
Apr 13, 2020 | 36.68 | 37.11 | 33.26 | 33.61 | 402,051 | -3.05(-8.31%) |
Apr 09, 2020 | 33.72 | 37.82 | 33.68 | 36.66 | 685,705 | +4.05(+12.44%) |
Apr 08, 2020 | 30.41 | 32.77 | 29.19 | 32.60 | 779,070 | +2.84(+9.55%) |
Apr 07, 2020 | 26.90 | 30.44 | 26.24 | 29.76 | 1,373,647 | +4.63(+18.43%) |
Apr 06, 2020 | 23.96 | 25.62 | 23.96 | 25.13 | 1,169,993 | +2.79(+12.47%) |
Apr 03, 2020 | 27.52 | 27.65 | 22.07 | 22.34 | 1,080,890 | -5.58(-19.99%) |
Apr 02, 2020 | 29.71 | 30.12 | 27.38 | 27.93 | 577,233 | -2.14(-7.12%) |
Apr 01, 2020 | 34.34 | 34.45 | 29.82 | 30.07 | 533,968 | -6.14(-16.96%) |
Mar 31, 2020 | 36.92 | 37.25 | 34.94 | 36.21 | 416,666 | -0.82(-2.21%) |
Mar 30, 2020 | 38.21 | 38.62 | 36.19 | 37.02 | 262,099 | -1.25(-3.27%) |
Mar 27, 2020 | 39.22 | 40.26 | 38.08 | 38.27 | 193,643 | -2.24(-5.53%) |
Mar 26, 2020 | 35.41 | 40.76 | 34.88 | 40.51 | 317,992 | +5.87(+16.95%) |
Mar 25, 2020 | 35.35 | 37.10 | 34.17 | 34.64 | 374,488 | -0.33(-0.95%) |
Mar 24, 2020 | 33.07 | 35.62 | 33.07 | 34.97 | 309,459 | +3.81(+12.23%) |
Mar 23, 2020 | 34.42 | 35.49 | 30.60 | 31.16 | 343,013 | -3.79(-10.85%) |
Mar 20, 2020 | 38.71 | 39.69 | 34.57 | 34.96 | 391,959 | -2.99(-7.89%) |
Mar 19, 2020 | 36.53 | 39.17 | 34.36 | 37.95 | 292,114 | +1.04(+2.83%) |
Mar 18, 2020 | 40.33 | 41.94 | 33.83 | 36.91 | 456,838 | -6.82(-15.59%) |
Mar 17, 2020 | 43.12 | 44.90 | 40.46 | 43.72 | 379,786 | +1.19(+2.79%) |
Mar 16, 2020 | 41.36 | 44.14 | 40.91 | 42.54 | 331,910 | -5.34(-11.15%) |
Mar 13, 2020 | 49.08 | 49.19 | 44.32 | 47.88 | 382,504 | +1.38(+2.96%) |
Mar 12, 2020 | 48.14 | 49.31 | 44.65 | 46.50 | 345,728 | -4.23(-8.35%) |
Mar 11, 2020 | 52.65 | 53.11 | 50.02 | 50.73 | 254,568 | -3.61(-6.63%) |
Mar 10, 2020 | 54.14 | 54.87 | 51.83 | 54.34 | 256,388 | +2.01(+3.85%) |
Mar 09, 2020 | 54.97 | 55.90 | 52.25 | 52.33 | 324,112 | -6.70(-11.35%) |
Mar 06, 2020 | 57.70 | 59.80 | 57.70 | 59.02 | 304,313 | -1.02(-1.69%) |
Mar 05, 2020 | 60.61 | 61.15 | 58.78 | 60.04 | 335,226 | -2.74(-4.37%) |
Mar 04, 2020 | 61.41 | 62.90 | 60.18 | 62.78 | 303,685 | +2.11(+3.48%) |
Mar 03, 2020 | 62.76 | 63.77 | 60.20 | 60.67 | 363,574 | -2.18(-3.46%) |