Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.40 | 39.49 | 36.50 | 37.66 | 561,600 | -2.18(-5.47%) |
May 28, 2020 | 43.03 | 43.13 | 39.74 | 39.84 | 314,079 | -2.62(-6.17%) |
May 27, 2020 | 42.22 | 42.57 | 40.30 | 42.46 | 400,373 | +0.82(+1.97%) |
May 26, 2020 | 44.31 | 44.38 | 41.46 | 41.64 | 424,202 | -1.80(-4.14%) |
May 22, 2020 | 42.31 | 43.46 | 41.51 | 43.44 | 190,300 | +1.21(+2.87%) |
May 21, 2020 | 41.89 | 42.73 | 40.71 | 42.23 | 183,325 | +0.29(+0.69%) |
May 20, 2020 | 38.98 | 42.00 | 38.32 | 41.94 | 299,225 | +3.65(+9.53%) |
May 19, 2020 | 39.31 | 39.86 | 38.29 | 38.29 | 284,550 | -1.35(-3.41%) |
May 18, 2020 | 39.70 | 40.00 | 38.58 | 39.64 | 489,613 | +1.34(+3.50%) |
May 15, 2020 | 36.22 | 38.57 | 35.72 | 38.30 | 277,300 | +1.83(+5.02%) |
May 14, 2020 | 36.24 | 37.95 | 34.86 | 36.47 | 348,799 | -0.81(-2.17%) |
May 13, 2020 | 40.62 | 40.74 | 36.15 | 37.28 | 489,901 | -3.14(-7.77%) |
May 12, 2020 | 41.88 | 43.63 | 40.28 | 40.42 | 572,693 | -0.96(-2.32%) |
May 11, 2020 | 38.50 | 42.00 | 38.10 | 41.38 | 481,392 | +2.40(+6.16%) |
May 08, 2020 | 40.64 | 41.66 | 37.68 | 38.98 | 475,400 | -1.87(-4.58%) |
May 07, 2020 | 41.78 | 42.34 | 40.49 | 40.85 | 443,628 | -0.39(-0.95%) |
May 06, 2020 | 43.23 | 43.23 | 41.20 | 41.24 | 358,988 | -1.61(-3.76%) |
May 05, 2020 | 43.07 | 45.06 | 42.25 | 42.85 | 468,840 | +0.88(+2.10%) |
May 04, 2020 | 36.23 | 42.06 | 35.69 | 41.97 | 507,550 | +5.51(+15.11%) |
May 01, 2020 | 38.33 | 39.80 | 35.88 | 36.46 | 714,000 | -3.36(-8.44%) |
Apr 30, 2020 | 40.25 | 40.50 | 38.73 | 39.82 | 331,156 | -1.25(-3.04%) |
Apr 29, 2020 | 41.92 | 41.92 | 39.92 | 41.07 | 245,444 | +0.37(+0.91%) |
Apr 28, 2020 | 43.84 | 43.84 | 40.48 | 40.70 | 295,383 | -2.40(-5.57%) |
Apr 27, 2020 | 42.05 | 43.78 | 41.58 | 43.10 | 326,513 | +1.68(+4.06%) |
Apr 24, 2020 | 38.92 | 41.88 | 38.79 | 41.42 | 542,100 | +2.88(+7.47%) |
Apr 23, 2020 | 37.94 | 40.00 | 37.94 | 38.54 | 277,208 | +0.88(+2.34%) |
Apr 22, 2020 | 36.00 | 38.07 | 35.11 | 37.66 | 442,921 | +1.80(+5.02%) |
Apr 21, 2020 | 35.58 | 36.58 | 34.35 | 35.86 | 310,083 | -0.41(-1.13%) |
Apr 20, 2020 | 34.00 | 37.25 | 33.76 | 36.27 | 387,547 | +1.55(+4.46%) |
Apr 17, 2020 | 34.50 | 35.39 | 33.51 | 34.72 | 634,400 | +1.46(+4.39%) |
Apr 16, 2020 | 32.00 | 33.51 | 31.60 | 33.26 | 315,091 | +1.31(+4.10%) |
Apr 15, 2020 | 32.67 | 33.23 | 31.40 | 31.95 | 292,103 | -2.29(-6.69%) |
Apr 14, 2020 | 33.97 | 34.50 | 33.11 | 34.24 | 484,388 | +1.09(+3.29%) |
Apr 13, 2020 | 33.60 | 34.22 | 31.74 | 33.15 | 268,210 | -0.53(-1.57%) |
Apr 09, 2020 | 32.04 | 34.73 | 31.55 | 33.68 | 551,900 | +2.19(+6.95%) |
Apr 08, 2020 | 30.55 | 31.59 | 29.40 | 31.49 | 336,556 | +1.62(+5.42%) |
Apr 07, 2020 | 31.15 | 31.65 | 29.72 | 29.87 | 405,286 | -0.21(-0.70%) |
Apr 06, 2020 | 29.23 | 30.64 | 28.86 | 30.08 | 496,133 | +2.33(+8.40%) |
Apr 03, 2020 | 29.32 | 30.42 | 27.42 | 27.75 | 546,700 | -1.68(-5.71%) |
Apr 02, 2020 | 28.49 | 29.80 | 28.21 | 29.43 | 408,644 | +0.29(+1.00%) |
Apr 01, 2020 | 30.74 | 31.65 | 28.70 | 29.14 | 453,303 | -3.24(-10.01%) |
Mar 31, 2020 | 33.31 | 34.00 | 31.32 | 32.38 | 393,031 | -1.37(-4.06%) |
Mar 30, 2020 | 33.88 | 34.10 | 30.26 | 33.75 | 410,846 | -0.13(-0.38%) |
Mar 27, 2020 | 30.97 | 34.56 | 30.23 | 33.88 | 567,900 | +1.34(+4.12%) |
Mar 26, 2020 | 32.27 | 34.94 | 30.86 | 32.54 | 477,024 | +0.37(+1.15%) |
Mar 25, 2020 | 31.83 | 34.13 | 30.55 | 32.17 | 635,282 | +0.65(+2.06%) |
Mar 24, 2020 | 29.25 | 32.00 | 28.66 | 31.52 | 725,164 | +3.64(+13.06%) |
Mar 23, 2020 | 28.33 | 30.43 | 26.01 | 27.88 | 528,335 | +0.38(+1.38%) |
Mar 20, 2020 | 26.30 | 28.80 | 26.18 | 27.50 | 813,700 | +1.89(+7.38%) |
Mar 19, 2020 | 21.07 | 26.16 | 20.76 | 25.61 | 633,830 | +4.11(+19.12%) |
Mar 18, 2020 | 24.97 | 26.82 | 20.03 | 21.50 | 1,076,032 | -5.34(-19.90%) |
Mar 17, 2020 | 25.97 | 27.63 | 24.01 | 26.84 | 936,614 | +1.51(+5.96%) |
Mar 16, 2020 | 24.89 | 29.20 | 23.78 | 25.33 | 950,193 | -3.52(-12.20%) |
Mar 13, 2020 | 29.15 | 29.15 | 24.21 | 28.85 | 1,254,800 | +1.60(+5.87%) |
Mar 12, 2020 | 30.09 | 30.50 | 25.51 | 27.25 | 1,273,079 | -5.64(-17.15%) |
Mar 11, 2020 | 35.63 | 35.90 | 32.72 | 32.89 | 620,662 | -3.93(-10.67%) |
Mar 10, 2020 | 37.07 | 37.09 | 33.70 | 36.82 | 486,677 | +1.14(+3.20%) |
Mar 09, 2020 | 36.99 | 38.23 | 35.44 | 35.68 | 520,776 | -4.07(-10.24%) |
Mar 06, 2020 | 39.47 | 40.95 | 38.90 | 39.75 | 450,300 | -1.49(-3.61%) |
Mar 05, 2020 | 39.50 | 43.33 | 39.27 | 41.24 | 480,599 | +0.69(+1.70%) |
Mar 04, 2020 | 39.39 | 40.57 | 38.78 | 40.55 | 600,716 | +2.39(+6.26%) |
Mar 03, 2020 | 40.07 | 41.19 | 37.49 | 38.16 | 673,326 | -1.88(-4.70%) |