Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.24 | 41.58 | 40.64 | 41.31 | 65,117 | -0.31(-0.73%) |
May 28, 2020 | 42.88 | 42.88 | 41.48 | 41.62 | 136,959 | -0.89(-2.10%) |
May 27, 2020 | 42.23 | 42.56 | 41.25 | 42.51 | 69,097 | +1.45(+3.53%) |
May 26, 2020 | 40.64 | 41.45 | 40.58 | 41.06 | 94,049 | +1.93(+4.93%) |
May 22, 2020 | 39.20 | 39.20 | 38.61 | 39.13 | 61,511 | -0.12(-0.31%) |
May 21, 2020 | 39.41 | 39.65 | 39.14 | 39.25 | 75,697 | -0.11(-0.29%) |
May 20, 2020 | 39.23 | 39.59 | 39.16 | 39.37 | 60,886 | +0.85(+2.21%) |
May 19, 2020 | 39.09 | 39.25 | 38.32 | 38.52 | 108,867 | -0.60(-1.54%) |
May 18, 2020 | 37.98 | 39.38 | 37.98 | 39.12 | 120,419 | +2.69(+7.39%) |
May 15, 2020 | 36.10 | 36.67 | 35.81 | 36.43 | 82,707 | +0.05(+0.15%) |
May 14, 2020 | 34.88 | 36.37 | 34.21 | 36.37 | 1,178,693 | +0.80(+2.24%) |
May 13, 2020 | 36.89 | 36.89 | 35.27 | 35.58 | 86,659 | -1.60(-4.31%) |
May 12, 2020 | 38.43 | 38.51 | 37.11 | 37.18 | 89,706 | -1.00(-2.61%) |
May 11, 2020 | 38.62 | 38.62 | 37.85 | 38.18 | 101,506 | -0.82(-2.11%) |
May 08, 2020 | 38.15 | 39.05 | 38.11 | 39.00 | 109,584 | +1.50(+4.00%) |
May 07, 2020 | 37.32 | 38.06 | 37.32 | 37.50 | 117,998 | +0.92(+2.50%) |
May 06, 2020 | 37.79 | 37.89 | 36.58 | 36.58 | 173,078 | -0.84(-2.25%) |
May 05, 2020 | 38.34 | 38.58 | 37.36 | 37.43 | 178,504 | -0.27(-0.70%) |
May 04, 2020 | 37.07 | 37.74 | 36.64 | 37.69 | 81,905 | +0.04(+0.11%) |
May 01, 2020 | 38.66 | 38.66 | 37.47 | 37.65 | 65,663 | -2.00(-5.04%) |
Apr 30, 2020 | 40.26 | 40.26 | 39.38 | 39.65 | 89,264 | -1.28(-3.13%) |
Apr 29, 2020 | 39.97 | 41.05 | 39.97 | 40.93 | 169,077 | +2.09(+5.38%) |
Apr 28, 2020 | 38.85 | 39.28 | 38.30 | 38.84 | 131,410 | +0.99(+2.63%) |
Apr 27, 2020 | 36.73 | 38.01 | 36.63 | 37.85 | 133,192 | +1.36(+3.72%) |
Apr 24, 2020 | 36.36 | 36.76 | 35.78 | 36.49 | 167,054 | +0.43(+1.18%) |
Apr 23, 2020 | 36.03 | 36.64 | 35.92 | 36.06 | 188,301 | +0.50(+1.42%) |
Apr 22, 2020 | 35.89 | 35.89 | 35.39 | 35.56 | 383,621 | +0.54(+1.54%) |
Apr 21, 2020 | 34.89 | 35.49 | 34.73 | 35.02 | 364,058 | -0.97(-2.70%) |
Apr 20, 2020 | 35.91 | 36.80 | 35.55 | 35.99 | 113,129 | -0.88(-2.38%) |
Apr 17, 2020 | 36.22 | 36.99 | 36.04 | 36.87 | 94,070 | +2.01(+5.78%) |
Apr 16, 2020 | 35.59 | 35.59 | 34.51 | 34.85 | 211,331 | -0.66(-1.86%) |
Apr 15, 2020 | 35.92 | 35.92 | 35.11 | 35.51 | 127,625 | -1.78(-4.76%) |
Apr 14, 2020 | 37.64 | 37.80 | 36.81 | 37.29 | 218,480 | +0.52(+1.42%) |
Apr 13, 2020 | 37.88 | 37.88 | 36.20 | 36.77 | 300,132 | -1.12(-2.95%) |
Apr 09, 2020 | 37.71 | 38.94 | 37.06 | 37.88 | 139,302 | +1.20(+3.27%) |
Apr 08, 2020 | 35.24 | 36.86 | 35.07 | 36.68 | 256,016 | +1.92(+5.53%) |
Apr 07, 2020 | 35.64 | 36.16 | 34.67 | 34.76 | 383,173 | +0.54(+1.58%) |
Apr 06, 2020 | 33.28 | 34.40 | 33.11 | 34.22 | 260,264 | +2.48(+7.80%) |
Apr 03, 2020 | 32.29 | 32.61 | 31.40 | 31.74 | 178,307 | -0.63(-1.94%) |
Apr 02, 2020 | 31.73 | 33.17 | 31.64 | 32.37 | 172,804 | +0.45(+1.40%) |
Apr 01, 2020 | 32.24 | 32.55 | 31.57 | 31.92 | 347,801 | -1.76(-5.22%) |
Mar 31, 2020 | 34.30 | 34.61 | 33.52 | 33.68 | 297,303 | -0.70(-2.05%) |
Mar 30, 2020 | 33.68 | 34.56 | 33.13 | 34.39 | 316,581 | +0.60(+1.79%) |
Mar 27, 2020 | 33.89 | 34.61 | 33.39 | 33.78 | 128,704 | -1.26(-3.60%) |
Mar 26, 2020 | 33.34 | 35.18 | 33.28 | 35.05 | 271,697 | +2.10(+6.37%) |
Mar 25, 2020 | 32.12 | 34.33 | 31.40 | 32.95 | 196,798 | +1.06(+3.31%) |
Mar 24, 2020 | 30.37 | 31.91 | 30.37 | 31.89 | 150,940 | +3.31(+11.59%) |
Mar 23, 2020 | 29.58 | 29.58 | 28.26 | 28.58 | 395,615 | -1.09(-3.68%) |
Mar 20, 2020 | 31.34 | 31.85 | 29.67 | 29.67 | 183,877 | -1.30(-4.20%) |
Mar 19, 2020 | 30.13 | 31.75 | 29.38 | 30.97 | 230,460 | +0.43(+1.40%) |
Mar 18, 2020 | 31.10 | 31.82 | 28.94 | 30.54 | 327,520 | -2.64(-7.95%) |
Mar 17, 2020 | 32.46 | 33.76 | 31.09 | 33.18 | 219,025 | +1.38(+4.33%) |
Mar 16, 2020 | 31.66 | 34.13 | 31.48 | 31.81 | 274,999 | -4.51(-12.41%) |
Mar 13, 2020 | 35.31 | 36.36 | 33.44 | 36.31 | 334,012 | +2.85(+8.51%) |
Mar 12, 2020 | 34.60 | 35.87 | 33.30 | 33.46 | 581,634 | -4.21(-11.18%) |
Mar 11, 2020 | 38.65 | 38.98 | 37.17 | 37.68 | 386,190 | -2.28(-5.71%) |
Mar 10, 2020 | 39.48 | 40.00 | 37.73 | 39.96 | 553,231 | +1.83(+4.80%) |
Mar 09, 2020 | 38.74 | 39.94 | 37.44 | 38.13 | 202,818 | -4.52(-10.59%) |
Mar 06, 2020 | 42.14 | 43.15 | 41.77 | 42.65 | 294,225 | -1.07(-2.45%) |
Mar 05, 2020 | 44.31 | 44.53 | 43.41 | 43.72 | 139,952 | -1.84(-4.03%) |
Mar 04, 2020 | 44.80 | 45.56 | 44.29 | 45.56 | 204,050 | +1.56(+3.56%) |
Mar 03, 2020 | 45.14 | 45.97 | 43.63 | 43.99 | 329,206 | -1.29(-2.85%) |