Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.61 | 39.61 | 37.61 | 38.34 | 27,200 | -1.57(-3.93%) |
May 28, 2020 | 42.00 | 42.00 | 39.80 | 39.91 | 24,088 | -1.61(-3.88%) |
May 27, 2020 | 40.83 | 41.52 | 40.22 | 41.52 | 21,996 | +1.62(+4.06%) |
May 26, 2020 | 39.25 | 40.56 | 39.25 | 39.90 | 15,527 | +1.36(+3.53%) |
May 22, 2020 | 37.87 | 38.54 | 37.13 | 38.54 | 5,800 | +1.03(+2.75%) |
May 21, 2020 | 37.80 | 38.33 | 37.51 | 37.51 | 6,435 | -0.89(-2.32%) |
May 20, 2020 | 38.11 | 38.70 | 37.48 | 38.40 | 15,425 | +0.70(+1.86%) |
May 19, 2020 | 38.70 | 38.70 | 36.96 | 37.70 | 9,298 | -1.72(-4.36%) |
May 18, 2020 | 36.10 | 39.50 | 36.10 | 39.42 | 16,447 | +3.32(+9.20%) |
May 15, 2020 | 35.75 | 36.10 | 35.42 | 36.10 | 6,900 | -0.10(-0.28%) |
May 14, 2020 | 34.91 | 36.20 | 34.13 | 36.20 | 13,911 | -0.10(-0.28%) |
May 13, 2020 | 35.85 | 36.30 | 34.39 | 36.30 | 15,712 | +0.23(+0.64%) |
May 12, 2020 | 37.28 | 37.28 | 35.62 | 36.07 | 9,933 | -0.98(-2.65%) |
May 11, 2020 | 37.71 | 38.08 | 36.69 | 37.05 | 15,704 | -1.92(-4.93%) |
May 08, 2020 | 39.40 | 39.40 | 36.75 | 38.97 | 7,600 | +1.45(+3.86%) |
May 07, 2020 | 36.70 | 37.56 | 36.70 | 37.52 | 9,683 | +0.82(+2.23%) |
May 06, 2020 | 37.19 | 38.20 | 35.76 | 36.70 | 18,134 | -0.49(-1.32%) |
May 05, 2020 | 40.24 | 40.24 | 37.19 | 37.19 | 5,270 | -1.85(-4.74%) |
May 04, 2020 | 38.55 | 39.48 | 38.12 | 39.04 | 10,885 | -0.39(-0.99%) |
May 01, 2020 | 38.50 | 39.64 | 38.50 | 39.43 | 8,700 | -0.32(-0.81%) |
Apr 30, 2020 | 40.83 | 40.83 | 39.45 | 39.75 | 6,633 | -2.50(-5.92%) |
Apr 29, 2020 | 42.66 | 42.66 | 41.22 | 42.25 | 10,776 | +1.45(+3.55%) |
Apr 28, 2020 | 40.99 | 40.99 | 39.66 | 40.80 | 6,135 | +1.14(+2.87%) |
Apr 27, 2020 | 37.52 | 39.70 | 37.35 | 39.66 | 8,888 | +1.92(+5.09%) |
Apr 24, 2020 | 37.00 | 38.53 | 36.69 | 37.74 | 21,700 | +0.63(+1.70%) |
Apr 23, 2020 | 36.09 | 37.63 | 36.09 | 37.11 | 12,922 | +0.93(+2.57%) |
Apr 22, 2020 | 37.99 | 37.99 | 35.39 | 36.18 | 12,625 | -0.67(-1.82%) |
Apr 21, 2020 | 35.39 | 37.82 | 35.39 | 36.85 | 17,168 | +0.00(+0.00%) |
Apr 20, 2020 | 37.50 | 38.47 | 35.92 | 36.85 | 15,282 | -1.91(-4.93%) |
Apr 17, 2020 | 37.22 | 39.00 | 37.22 | 38.76 | 8,200 | +2.22(+6.08%) |
Apr 16, 2020 | 37.80 | 37.80 | 34.99 | 36.54 | 18,192 | -0.96(-2.56%) |
Apr 15, 2020 | 39.14 | 39.14 | 37.20 | 37.50 | 17,746 | -3.40(-8.31%) |
Apr 14, 2020 | 42.59 | 42.59 | 40.31 | 40.90 | 8,849 | -0.58(-1.40%) |
Apr 13, 2020 | 40.66 | 41.48 | 39.75 | 41.48 | 13,802 | -0.26(-0.62%) |
Apr 09, 2020 | 41.96 | 43.22 | 40.62 | 41.74 | 10,800 | +0.48(+1.16%) |
Apr 08, 2020 | 41.63 | 42.92 | 40.65 | 41.26 | 18,119 | -0.24(-0.58%) |
Apr 07, 2020 | 41.50 | 41.90 | 40.51 | 41.50 | 19,096 | +1.63(+4.09%) |
Apr 06, 2020 | 39.50 | 39.90 | 38.83 | 39.87 | 29,313 | +2.30(+6.12%) |
Apr 03, 2020 | 39.25 | 39.31 | 36.73 | 37.57 | 14,000 | -2.71(-6.73%) |
Apr 02, 2020 | 37.64 | 40.74 | 37.64 | 40.28 | 16,699 | +2.90(+7.76%) |
Apr 01, 2020 | 39.80 | 39.80 | 37.05 | 37.38 | 18,700 | -2.68(-6.69%) |
Mar 31, 2020 | 40.76 | 40.76 | 38.50 | 40.06 | 20,313 | -1.33(-3.21%) |
Mar 30, 2020 | 39.50 | 41.55 | 38.75 | 41.39 | 12,342 | +2.70(+6.98%) |
Mar 27, 2020 | 40.10 | 40.10 | 38.33 | 38.69 | 14,000 | -2.49(-6.05%) |
Mar 26, 2020 | 39.01 | 41.39 | 38.75 | 41.18 | 23,210 | +1.92(+4.89%) |
Mar 25, 2020 | 39.81 | 40.00 | 38.15 | 39.26 | 17,355 | -0.92(-2.29%) |
Mar 24, 2020 | 38.87 | 40.18 | 37.80 | 40.18 | 20,644 | +3.52(+9.60%) |
Mar 23, 2020 | 35.40 | 37.90 | 33.04 | 36.66 | 29,747 | +0.57(+1.58%) |
Mar 20, 2020 | 42.19 | 42.19 | 35.91 | 36.09 | 32,900 | -6.16(-14.58%) |
Mar 19, 2020 | 40.86 | 42.50 | 38.71 | 42.25 | 34,604 | +1.78(+4.40%) |
Mar 18, 2020 | 37.63 | 41.60 | 37.53 | 40.47 | 38,475 | +1.58(+4.06%) |
Mar 17, 2020 | 35.57 | 39.05 | 32.99 | 38.89 | 42,180 | +4.01(+11.50%) |
Mar 16, 2020 | 33.94 | 39.35 | 33.94 | 34.88 | 86,309 | -1.75(-4.78%) |
Mar 13, 2020 | 33.85 | 37.59 | 31.95 | 36.63 | 39,000 | +4.22(+13.02%) |
Mar 12, 2020 | 34.00 | 34.05 | 30.89 | 32.41 | 26,572 | -1.83(-5.34%) |
Mar 11, 2020 | 35.63 | 35.63 | 33.04 | 34.24 | 31,344 | -2.49(-6.78%) |
Mar 10, 2020 | 35.50 | 37.05 | 35.20 | 36.73 | 41,005 | +2.21(+6.40%) |
Mar 09, 2020 | 35.15 | 35.15 | 33.04 | 34.52 | 36,888 | -2.55(-6.88%) |
Mar 06, 2020 | 37.25 | 37.44 | 36.00 | 37.07 | 32,100 | -0.44(-1.17%) |
Mar 05, 2020 | 38.75 | 38.78 | 36.70 | 37.51 | 34,078 | -1.90(-4.82%) |
Mar 04, 2020 | 39.11 | 39.41 | 37.58 | 39.41 | 26,000 | +0.71(+1.83%) |
Mar 03, 2020 | 39.62 | 40.43 | 38.52 | 38.70 | 26,291 | -0.61(-1.55%) |