Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.67 | 38.72 | 37.61 | 38.53 | 168,178 | -0.19(-0.49%) |
May 28, 2020 | 38.86 | 39.25 | 38.43 | 38.72 | 400,679 | +0.48(+1.27%) |
May 27, 2020 | 38.82 | 39.18 | 37.05 | 38.23 | 241,265 | +0.13(+0.35%) |
May 26, 2020 | 38.44 | 38.69 | 37.95 | 38.10 | 137,526 | +0.92(+2.46%) |
May 22, 2020 | 36.91 | 37.24 | 36.71 | 37.18 | 131,758 | +0.46(+1.25%) |
May 21, 2020 | 36.76 | 37.15 | 36.65 | 36.72 | 118,000 | +0.03(+0.07%) |
May 20, 2020 | 36.04 | 37.15 | 35.82 | 36.70 | 223,809 | +1.18(+3.31%) |
May 19, 2020 | 36.82 | 36.96 | 35.52 | 35.52 | 108,580 | -1.51(-4.07%) |
May 18, 2020 | 36.17 | 37.11 | 36.07 | 37.03 | 189,509 | +2.27(+6.54%) |
May 15, 2020 | 34.61 | 34.80 | 33.92 | 34.76 | 202,482 | +0.15(+0.44%) |
May 14, 2020 | 34.33 | 34.64 | 32.95 | 34.60 | 157,395 | -0.40(-1.13%) |
May 13, 2020 | 35.68 | 37.19 | 34.15 | 35.00 | 143,694 | -1.09(-3.01%) |
May 12, 2020 | 37.58 | 37.84 | 35.98 | 36.08 | 143,159 | -1.52(-4.04%) |
May 11, 2020 | 38.04 | 38.75 | 36.57 | 37.60 | 188,572 | -1.05(-2.72%) |
May 08, 2020 | 37.77 | 38.97 | 37.48 | 38.65 | 169,437 | +1.63(+4.40%) |
May 07, 2020 | 37.36 | 37.78 | 36.58 | 37.03 | 120,136 | +0.33(+0.90%) |
May 06, 2020 | 36.87 | 40.09 | 36.24 | 36.70 | 161,027 | -1.68(-4.38%) |
May 05, 2020 | 39.29 | 39.74 | 38.16 | 38.38 | 90,740 | -0.26(-0.67%) |
May 04, 2020 | 38.16 | 38.76 | 36.77 | 38.64 | 153,635 | +0.47(+1.24%) |
May 01, 2020 | 38.52 | 38.73 | 37.34 | 38.16 | 130,760 | -1.31(-3.31%) |
Apr 30, 2020 | 40.52 | 41.40 | 38.56 | 39.47 | 122,344 | -1.64(-3.98%) |
Apr 29, 2020 | 41.30 | 42.11 | 40.26 | 41.11 | 182,827 | +1.01(+2.53%) |
Apr 28, 2020 | 40.02 | 40.46 | 39.54 | 40.09 | 113,263 | +0.94(+2.41%) |
Apr 27, 2020 | 38.85 | 39.53 | 38.80 | 39.15 | 118,063 | +0.66(+1.71%) |
Apr 24, 2020 | 38.54 | 38.92 | 37.11 | 38.49 | 102,764 | +0.01(+0.02%) |
Apr 23, 2020 | 38.78 | 39.56 | 38.23 | 38.48 | 118,732 | -0.39(-1.01%) |
Apr 22, 2020 | 39.69 | 40.82 | 38.78 | 38.88 | 218,329 | -0.21(-0.55%) |
Apr 21, 2020 | 38.02 | 39.89 | 38.02 | 39.09 | 120,357 | +0.02(+0.05%) |
Apr 20, 2020 | 39.60 | 40.81 | 38.97 | 39.07 | 117,980 | -1.42(-3.51%) |
Apr 17, 2020 | 40.54 | 40.93 | 39.87 | 40.49 | 118,954 | +1.09(+2.78%) |
Apr 16, 2020 | 38.59 | 39.51 | 37.83 | 39.40 | 155,006 | +0.84(+2.17%) |
Apr 15, 2020 | 40.38 | 40.53 | 38.40 | 38.56 | 151,857 | -3.11(-7.47%) |
Apr 14, 2020 | 41.99 | 42.11 | 40.49 | 41.68 | 121,305 | +0.64(+1.56%) |
Apr 13, 2020 | 42.04 | 42.13 | 39.86 | 41.04 | 119,799 | -1.25(-2.97%) |
Apr 09, 2020 | 39.85 | 42.89 | 39.85 | 42.29 | 142,902 | +2.55(+6.42%) |
Apr 08, 2020 | 39.44 | 40.55 | 38.49 | 39.74 | 155,496 | +0.86(+2.22%) |
Apr 07, 2020 | 41.40 | 41.75 | 38.24 | 38.88 | 190,199 | -2.08(-5.08%) |
Apr 06, 2020 | 39.50 | 41.36 | 38.56 | 40.96 | 204,049 | +2.84(+7.44%) |
Apr 03, 2020 | 38.32 | 38.91 | 36.55 | 38.12 | 132,109 | -0.44(-1.13%) |
Apr 02, 2020 | 36.87 | 39.28 | 36.57 | 38.56 | 221,549 | +1.08(+2.87%) |
Apr 01, 2020 | 38.22 | 38.99 | 36.53 | 37.48 | 187,576 | -2.06(-5.22%) |
Mar 31, 2020 | 40.84 | 40.91 | 38.65 | 39.54 | 166,393 | -1.52(-3.70%) |
Mar 30, 2020 | 38.65 | 41.27 | 38.65 | 41.06 | 124,031 | +2.53(+6.58%) |
Mar 27, 2020 | 37.77 | 39.93 | 37.19 | 38.53 | 145,601 | -0.68(-1.75%) |
Mar 26, 2020 | 35.59 | 39.89 | 35.59 | 39.21 | 189,529 | +4.16(+11.88%) |
Mar 25, 2020 | 36.02 | 36.92 | 34.05 | 35.05 | 223,360 | -1.25(-3.45%) |
Mar 24, 2020 | 34.72 | 36.55 | 33.54 | 36.31 | 235,610 | +3.42(+10.38%) |
Mar 23, 2020 | 32.00 | 33.57 | 28.04 | 32.89 | 210,888 | +0.75(+2.32%) |
Mar 20, 2020 | 38.43 | 38.69 | 31.58 | 32.14 | 335,951 | -6.33(-16.46%) |
Mar 19, 2020 | 35.42 | 39.05 | 34.80 | 38.48 | 263,715 | +2.61(+7.29%) |
Mar 18, 2020 | 34.45 | 37.16 | 32.78 | 35.86 | 195,348 | -0.93(-2.54%) |
Mar 17, 2020 | 30.19 | 36.80 | 30.04 | 36.80 | 245,118 | +7.33(+24.87%) |
Mar 16, 2020 | 31.24 | 34.47 | 27.53 | 29.47 | 214,154 | -7.71(-20.74%) |
Mar 13, 2020 | 34.30 | 37.26 | 33.26 | 37.18 | 234,873 | +3.25(+9.57%) |
Mar 12, 2020 | 37.96 | 39.50 | 33.92 | 33.93 | 198,337 | -6.39(-15.84%) |
Mar 11, 2020 | 41.30 | 41.64 | 39.53 | 40.32 | 153,016 | -1.84(-4.37%) |
Mar 10, 2020 | 42.43 | 43.23 | 40.36 | 42.16 | 165,846 | +0.74(+1.78%) |
Mar 09, 2020 | 42.34 | 43.39 | 40.32 | 41.42 | 145,828 | -3.76(-8.33%) |
Mar 06, 2020 | 43.99 | 45.39 | 43.65 | 45.18 | 146,950 | +0.53(+1.20%) |
Mar 05, 2020 | 45.07 | 45.30 | 44.03 | 44.65 | 121,286 | -1.03(-2.26%) |
Mar 04, 2020 | 44.62 | 45.84 | 44.31 | 45.68 | 218,729 | +1.70(+3.86%) |
Mar 03, 2020 | 44.47 | 46.24 | 43.56 | 43.98 | 173,380 | -0.49(-1.10%) |