Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.92 | 47.93 | 46.45 | 46.77 | 112,647 | -1.68(-3.47%) |
May 28, 2020 | 52.28 | 52.28 | 48.29 | 48.45 | 142,129 | -3.77(-7.23%) |
May 27, 2020 | 50.77 | 52.64 | 49.88 | 52.23 | 103,244 | +2.80(+5.67%) |
May 26, 2020 | 47.96 | 49.88 | 47.96 | 49.42 | 198,787 | +2.59(+5.53%) |
May 22, 2020 | 45.66 | 46.86 | 45.11 | 46.83 | 69,944 | +0.95(+2.08%) |
May 21, 2020 | 45.81 | 46.57 | 45.57 | 45.88 | 67,149 | -0.37(-0.80%) |
May 20, 2020 | 45.62 | 46.62 | 45.21 | 46.25 | 98,518 | +1.60(+3.58%) |
May 19, 2020 | 45.45 | 46.06 | 44.19 | 44.65 | 188,476 | -0.80(-1.75%) |
May 18, 2020 | 43.27 | 45.67 | 43.27 | 45.45 | 284,189 | +4.01(+9.69%) |
May 15, 2020 | 41.22 | 42.43 | 40.93 | 41.43 | 471,993 | +0.01(+0.02%) |
May 14, 2020 | 39.64 | 41.46 | 38.57 | 41.42 | 145,763 | +0.48(+1.17%) |
May 13, 2020 | 41.42 | 42.20 | 40.05 | 40.94 | 111,268 | -1.33(-3.14%) |
May 12, 2020 | 43.74 | 44.20 | 42.06 | 42.27 | 118,205 | -2.58(-5.76%) |
May 11, 2020 | 47.12 | 48.42 | 43.99 | 44.85 | 235,575 | -0.19(-0.43%) |
May 08, 2020 | 43.31 | 45.04 | 42.94 | 45.04 | 158,528 | +2.95(+7.00%) |
May 07, 2020 | 42.22 | 43.41 | 41.23 | 42.09 | 112,312 | +0.19(+0.46%) |
May 06, 2020 | 43.23 | 43.38 | 41.51 | 41.90 | 92,023 | -0.69(-1.61%) |
May 05, 2020 | 43.82 | 44.80 | 42.45 | 42.59 | 106,338 | -0.27(-0.64%) |
May 04, 2020 | 42.86 | 43.39 | 41.88 | 42.86 | 324,033 | -0.32(-0.74%) |
May 01, 2020 | 43.58 | 43.58 | 41.88 | 43.18 | 114,717 | -1.54(-3.44%) |
Apr 30, 2020 | 45.74 | 45.74 | 44.27 | 44.72 | 123,132 | -2.17(-4.63%) |
Apr 29, 2020 | 46.39 | 47.05 | 45.70 | 46.89 | 171,336 | +2.00(+4.44%) |
Apr 28, 2020 | 44.63 | 45.66 | 44.12 | 44.90 | 70,968 | +1.63(+3.77%) |
Apr 27, 2020 | 40.75 | 43.65 | 40.75 | 43.27 | 157,144 | +2.68(+6.61%) |
Apr 24, 2020 | 39.93 | 41.00 | 39.33 | 40.58 | 364,254 | +0.97(+2.45%) |
Apr 23, 2020 | 38.99 | 40.73 | 38.64 | 39.61 | 314,507 | +1.02(+2.63%) |
Apr 22, 2020 | 40.13 | 40.63 | 38.30 | 38.60 | 84,069 | -0.31(-0.80%) |
Apr 21, 2020 | 38.94 | 40.09 | 38.53 | 38.91 | 82,196 | -1.18(-2.95%) |
Apr 20, 2020 | 39.06 | 41.52 | 39.06 | 40.09 | 107,639 | -0.16(-0.39%) |
Apr 17, 2020 | 39.71 | 41.29 | 39.59 | 40.25 | 97,127 | +1.66(+4.29%) |
Apr 16, 2020 | 38.48 | 39.18 | 37.17 | 38.59 | 130,846 | -0.08(-0.21%) |
Apr 15, 2020 | 38.75 | 39.55 | 37.89 | 38.67 | 149,793 | -2.20(-5.38%) |
Apr 14, 2020 | 41.79 | 42.42 | 40.36 | 40.87 | 126,804 | -0.20(-0.49%) |
Apr 13, 2020 | 43.39 | 43.39 | 40.09 | 41.07 | 122,043 | -2.50(-5.74%) |
Apr 09, 2020 | 40.35 | 43.87 | 39.87 | 43.57 | 132,197 | +4.03(+10.19%) |
Apr 08, 2020 | 38.18 | 39.66 | 37.70 | 39.54 | 95,602 | +2.12(+5.68%) |
Apr 07, 2020 | 37.77 | 38.91 | 36.70 | 37.42 | 97,047 | +0.75(+2.05%) |
Apr 06, 2020 | 36.19 | 36.91 | 35.92 | 36.67 | 112,605 | +1.58(+4.51%) |
Apr 03, 2020 | 36.57 | 37.25 | 34.10 | 35.08 | 105,758 | -1.60(-4.37%) |
Apr 02, 2020 | 35.26 | 37.36 | 34.80 | 36.69 | 95,736 | +0.61(+1.70%) |
Apr 01, 2020 | 37.89 | 38.63 | 35.44 | 36.07 | 136,335 | -3.40(-8.63%) |
Mar 31, 2020 | 38.33 | 39.97 | 37.96 | 39.48 | 124,568 | +1.02(+2.64%) |
Mar 30, 2020 | 36.22 | 38.62 | 35.14 | 38.46 | 113,514 | +2.32(+6.43%) |
Mar 27, 2020 | 33.31 | 37.71 | 33.31 | 36.14 | 107,943 | -0.17(-0.48%) |
Mar 26, 2020 | 34.32 | 37.01 | 34.00 | 36.31 | 164,977 | +2.00(+5.84%) |
Mar 25, 2020 | 34.99 | 35.93 | 33.83 | 34.31 | 120,141 | -0.97(-2.75%) |
Mar 24, 2020 | 33.96 | 35.59 | 32.68 | 35.28 | 162,254 | +3.09(+9.61%) |
Mar 23, 2020 | 34.04 | 35.84 | 31.12 | 32.18 | 151,858 | -1.56(-4.61%) |
Mar 20, 2020 | 35.68 | 36.64 | 33.39 | 33.74 | 320,006 | -2.49(-6.87%) |
Mar 19, 2020 | 31.58 | 37.82 | 31.17 | 36.23 | 164,376 | +4.36(+13.67%) |
Mar 18, 2020 | 32.67 | 33.85 | 30.61 | 31.87 | 178,293 | -3.25(-9.25%) |
Mar 17, 2020 | 35.58 | 36.49 | 32.74 | 35.12 | 186,593 | +0.49(+1.40%) |
Mar 16, 2020 | 36.80 | 38.72 | 34.04 | 34.63 | 128,788 | -4.93(-12.47%) |
Mar 13, 2020 | 40.75 | 40.75 | 37.69 | 39.57 | 380,642 | +0.83(+2.15%) |
Mar 12, 2020 | 43.36 | 44.30 | 38.73 | 38.74 | 146,937 | -6.93(-15.17%) |
Mar 11, 2020 | 45.70 | 46.73 | 44.86 | 45.66 | 144,483 | -1.38(-2.94%) |
Mar 10, 2020 | 48.68 | 48.68 | 45.88 | 47.05 | 192,733 | -0.48(-1.00%) |
Mar 09, 2020 | 49.66 | 50.08 | 46.43 | 47.52 | 124,421 | -3.87(-7.53%) |
Mar 06, 2020 | 51.08 | 52.93 | 49.82 | 51.39 | 222,332 | +0.02(+0.04%) |
Mar 05, 2020 | 51.71 | 52.73 | 50.57 | 51.38 | 72,434 | -1.81(-3.41%) |
Mar 04, 2020 | 53.53 | 53.53 | 51.67 | 53.19 | 202,768 | +1.53(+2.96%) |
Mar 03, 2020 | 53.17 | 55.41 | 50.59 | 51.66 | 169,753 | -1.65(-3.09%) |