Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.54 | 38.63 | 37.33 | 38.04 | 32,171 | -0.41(-1.08%) |
May 28, 2020 | 41.05 | 41.07 | 38.45 | 38.46 | 114,373 | -1.95(-4.83%) |
May 27, 2020 | 39.35 | 41.00 | 38.94 | 40.40 | 31,174 | +1.58(+4.08%) |
May 26, 2020 | 37.64 | 39.84 | 37.64 | 38.82 | 30,775 | +2.60(+7.18%) |
May 22, 2020 | 37.12 | 37.19 | 35.63 | 36.22 | 16,244 | -0.57(-1.54%) |
May 21, 2020 | 37.22 | 37.71 | 36.76 | 36.79 | 22,976 | -0.66(-1.78%) |
May 20, 2020 | 36.84 | 37.73 | 36.54 | 37.45 | 21,193 | +1.24(+3.41%) |
May 19, 2020 | 36.88 | 37.47 | 36.01 | 36.22 | 23,710 | -0.95(-2.54%) |
May 18, 2020 | 35.85 | 37.68 | 35.85 | 37.16 | 33,401 | +2.49(+7.18%) |
May 15, 2020 | 33.52 | 34.92 | 33.00 | 34.67 | 25,098 | +0.83(+2.46%) |
May 14, 2020 | 33.08 | 33.94 | 32.10 | 33.84 | 46,294 | +0.03(+0.08%) |
May 13, 2020 | 33.90 | 35.19 | 33.40 | 33.81 | 39,441 | -0.61(-1.77%) |
May 12, 2020 | 35.60 | 35.65 | 34.42 | 34.42 | 43,571 | -1.35(-3.77%) |
May 11, 2020 | 37.03 | 38.37 | 35.73 | 35.77 | 38,620 | -1.96(-5.19%) |
May 08, 2020 | 36.35 | 38.34 | 36.33 | 37.72 | 49,662 | +2.11(+5.91%) |
May 07, 2020 | 35.79 | 36.10 | 35.16 | 35.62 | 67,708 | +0.36(+1.01%) |
May 06, 2020 | 36.50 | 36.97 | 35.25 | 35.26 | 74,559 | -0.82(-2.28%) |
May 05, 2020 | 37.51 | 38.04 | 36.05 | 36.09 | 90,833 | -1.27(-3.41%) |
May 04, 2020 | 37.36 | 38.39 | 36.67 | 37.36 | 50,588 | -0.64(-1.68%) |
May 01, 2020 | 38.20 | 38.39 | 36.44 | 38.00 | 42,933 | -1.45(-3.68%) |
Apr 30, 2020 | 39.35 | 41.20 | 37.73 | 39.45 | 52,687 | +0.74(+1.91%) |
Apr 29, 2020 | 37.02 | 39.60 | 35.99 | 38.71 | 44,640 | +3.00(+8.39%) |
Apr 28, 2020 | 36.93 | 37.42 | 34.85 | 35.71 | 36,922 | -0.26(-0.73%) |
Apr 27, 2020 | 34.47 | 36.14 | 33.53 | 35.97 | 49,398 | +1.10(+3.17%) |
Apr 24, 2020 | 34.04 | 35.05 | 32.05 | 34.87 | 40,050 | +0.66(+1.92%) |
Apr 23, 2020 | 31.97 | 35.22 | 31.26 | 34.21 | 48,185 | +1.95(+6.04%) |
Apr 22, 2020 | 32.08 | 32.54 | 29.71 | 32.27 | 34,344 | +0.93(+2.96%) |
Apr 21, 2020 | 31.06 | 31.80 | 30.45 | 31.34 | 38,427 | -0.70(-2.19%) |
Apr 20, 2020 | 32.65 | 33.32 | 30.99 | 32.04 | 36,098 | -1.53(-4.55%) |
Apr 17, 2020 | 32.35 | 34.16 | 32.35 | 33.57 | 34,176 | +2.00(+6.35%) |
Apr 16, 2020 | 31.39 | 32.97 | 29.67 | 31.56 | 42,754 | +0.52(+1.66%) |
Apr 15, 2020 | 31.98 | 33.62 | 30.65 | 31.05 | 51,985 | -2.13(-6.41%) |
Apr 14, 2020 | 33.74 | 35.22 | 32.23 | 33.17 | 70,799 | +0.01(+0.03%) |
Apr 13, 2020 | 35.37 | 36.08 | 32.97 | 33.16 | 52,295 | -2.55(-7.13%) |
Apr 09, 2020 | 32.84 | 35.82 | 32.84 | 35.71 | 47,633 | +3.50(+10.87%) |
Apr 08, 2020 | 31.57 | 32.59 | 30.99 | 32.21 | 34,508 | +1.23(+3.96%) |
Apr 07, 2020 | 31.26 | 31.28 | 29.71 | 30.98 | 42,051 | +0.43(+1.41%) |
Apr 06, 2020 | 30.81 | 31.33 | 29.17 | 30.55 | 56,826 | +0.70(+2.35%) |
Apr 03, 2020 | 30.72 | 31.16 | 28.87 | 29.85 | 35,457 | -0.80(-2.60%) |
Apr 02, 2020 | 30.22 | 31.00 | 28.75 | 30.65 | 50,281 | +0.28(+0.93%) |
Apr 01, 2020 | 31.18 | 31.18 | 29.05 | 30.36 | 67,681 | -0.92(-2.93%) |
Mar 31, 2020 | 31.58 | 31.84 | 30.36 | 31.28 | 65,106 | +0.31(+1.00%) |
Mar 30, 2020 | 29.41 | 31.10 | 28.58 | 30.97 | 39,111 | +1.62(+5.52%) |
Mar 27, 2020 | 28.26 | 30.83 | 28.22 | 29.35 | 50,730 | +0.22(+0.77%) |
Mar 26, 2020 | 26.94 | 29.63 | 26.94 | 29.13 | 66,667 | +2.49(+9.35%) |
Mar 25, 2020 | 27.82 | 29.71 | 26.39 | 26.64 | 66,902 | -1.40(-5.01%) |
Mar 24, 2020 | 25.51 | 28.06 | 25.18 | 28.04 | 63,361 | +3.63(+14.88%) |
Mar 23, 2020 | 24.19 | 24.84 | 22.07 | 24.41 | 64,513 | +0.44(+1.84%) |
Mar 20, 2020 | 23.84 | 25.74 | 23.42 | 23.97 | 195,765 | -0.34(-1.39%) |
Mar 19, 2020 | 21.04 | 26.53 | 21.04 | 24.31 | 67,392 | +3.19(+15.12%) |
Mar 18, 2020 | 26.90 | 27.72 | 20.56 | 21.11 | 52,473 | -7.38(-25.90%) |
Mar 17, 2020 | 30.31 | 30.47 | 26.24 | 28.49 | 77,119 | -1.29(-4.34%) |
Mar 16, 2020 | 38.01 | 38.28 | 29.29 | 29.78 | 62,046 | -10.94(-26.86%) |
Mar 13, 2020 | 42.73 | 42.84 | 39.34 | 40.72 | 91,528 | -0.94(-2.25%) |
Mar 12, 2020 | 41.88 | 43.61 | 41.25 | 41.66 | 75,813 | -1.79(-4.12%) |
Mar 11, 2020 | 44.16 | 44.43 | 42.50 | 43.45 | 59,920 | -1.43(-3.19%) |
Mar 10, 2020 | 43.81 | 44.94 | 42.17 | 44.88 | 85,118 | +1.74(+4.04%) |
Mar 09, 2020 | 43.19 | 43.74 | 42.30 | 43.14 | 78,739 | -1.83(-4.06%) |
Mar 06, 2020 | 43.19 | 45.01 | 43.19 | 44.96 | 48,612 | +0.97(+2.21%) |
Mar 05, 2020 | 43.72 | 44.82 | 43.42 | 43.99 | 51,178 | -0.28(-0.64%) |
Mar 04, 2020 | 43.73 | 44.76 | 43.31 | 44.27 | 60,168 | +0.94(+2.17%) |
Mar 03, 2020 | 43.34 | 44.09 | 42.61 | 43.33 | 54,962 | -0.02(-0.04%) |