Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.53 | 48.24 | 46.65 | 48.08 | 91,600 | +0.24(+0.50%) |
May 28, 2020 | 48.34 | 48.40 | 46.50 | 47.84 | 86,134 | -0.61(-1.26%) |
May 27, 2020 | 49.14 | 49.26 | 47.58 | 48.45 | 200,255 | +0.15(+0.31%) |
May 26, 2020 | 46.00 | 49.00 | 45.55 | 48.30 | 206,621 | +2.56(+5.60%) |
May 22, 2020 | 46.89 | 48.00 | 45.44 | 45.74 | 209,400 | -0.84(-1.80%) |
May 21, 2020 | 47.75 | 48.99 | 45.00 | 46.58 | 172,040 | -1.17(-2.45%) |
May 20, 2020 | 48.91 | 49.15 | 47.51 | 47.75 | 153,464 | -0.14(-0.29%) |
May 19, 2020 | 51.40 | 51.94 | 47.89 | 47.89 | 210,342 | +0.65(+1.38%) |
May 18, 2020 | 45.08 | 49.10 | 45.07 | 47.24 | 161,000 | +3.21(+7.29%) |
May 15, 2020 | 42.54 | 44.84 | 42.34 | 44.03 | 108,600 | +0.94(+2.18%) |
May 14, 2020 | 42.71 | 43.42 | 41.93 | 43.09 | 94,197 | -0.43(-0.99%) |
May 13, 2020 | 44.26 | 45.50 | 42.70 | 43.52 | 98,335 | -1.13(-2.53%) |
May 12, 2020 | 46.00 | 46.50 | 44.35 | 44.65 | 106,757 | -1.63(-3.52%) |
May 11, 2020 | 45.69 | 47.35 | 45.01 | 46.28 | 93,086 | -0.82(-1.74%) |
May 08, 2020 | 48.05 | 48.05 | 46.08 | 47.10 | 134,500 | -0.23(-0.49%) |
May 07, 2020 | 46.52 | 48.07 | 45.87 | 47.33 | 109,212 | +2.20(+4.87%) |
May 06, 2020 | 43.93 | 45.84 | 43.93 | 45.13 | 242,701 | +1.14(+2.59%) |
May 05, 2020 | 46.44 | 46.44 | 43.28 | 43.99 | 205,848 | -1.72(-3.76%) |
May 04, 2020 | 44.03 | 45.78 | 43.46 | 45.71 | 179,867 | +1.60(+3.63%) |
May 01, 2020 | 43.77 | 44.73 | 43.31 | 44.11 | 121,000 | +0.34(+0.78%) |
Apr 30, 2020 | 41.89 | 44.91 | 40.93 | 43.77 | 218,485 | +2.27(+5.47%) |
Apr 29, 2020 | 40.30 | 42.43 | 39.01 | 41.50 | 292,578 | +1.78(+4.48%) |
Apr 28, 2020 | 40.80 | 41.00 | 39.05 | 39.72 | 92,582 | -0.44(-1.10%) |
Apr 27, 2020 | 39.83 | 40.94 | 39.13 | 40.16 | 91,421 | +0.05(+0.12%) |
Apr 24, 2020 | 40.00 | 41.77 | 38.92 | 40.11 | 107,700 | +0.01(+0.02%) |
Apr 23, 2020 | 39.61 | 41.34 | 39.31 | 40.10 | 71,697 | +0.52(+1.31%) |
Apr 22, 2020 | 39.51 | 40.72 | 39.00 | 39.58 | 137,763 | +0.32(+0.82%) |
Apr 21, 2020 | 41.81 | 41.92 | 38.00 | 39.26 | 94,244 | -2.09(-5.05%) |
Apr 20, 2020 | 39.98 | 41.85 | 39.36 | 41.35 | 112,255 | +1.51(+3.79%) |
Apr 17, 2020 | 39.48 | 40.00 | 38.75 | 39.84 | 140,000 | +1.00(+2.57%) |
Apr 16, 2020 | 39.36 | 39.70 | 37.08 | 38.84 | 165,235 | +0.10(+0.26%) |
Apr 15, 2020 | 39.50 | 39.80 | 38.00 | 38.74 | 251,081 | -1.26(-3.15%) |
Apr 14, 2020 | 38.76 | 40.00 | 38.20 | 40.00 | 110,745 | +2.45(+6.52%) |
Apr 13, 2020 | 38.00 | 39.38 | 36.33 | 37.55 | 146,095 | +0.03(+0.08%) |
Apr 09, 2020 | 40.00 | 42.21 | 37.13 | 37.52 | 226,600 | -2.71(-6.74%) |
Apr 08, 2020 | 38.00 | 41.47 | 37.40 | 40.23 | 160,681 | +1.68(+4.36%) |
Apr 07, 2020 | 36.04 | 39.38 | 35.78 | 38.55 | 125,255 | +2.51(+6.96%) |
Apr 06, 2020 | 34.10 | 36.09 | 33.95 | 36.04 | 105,776 | +2.29(+6.79%) |
Apr 03, 2020 | 34.40 | 34.77 | 33.05 | 33.75 | 165,200 | -0.90(-2.60%) |
Apr 02, 2020 | 33.48 | 35.05 | 33.20 | 34.65 | 113,517 | +0.92(+2.73%) |
Apr 01, 2020 | 34.15 | 34.51 | 33.03 | 33.73 | 127,887 | -1.43(-4.07%) |
Mar 31, 2020 | 34.34 | 36.40 | 33.17 | 35.16 | 216,624 | +0.42(+1.21%) |
Mar 30, 2020 | 35.31 | 36.17 | 34.00 | 34.74 | 194,816 | -0.09(-0.26%) |
Mar 27, 2020 | 37.00 | 37.67 | 33.70 | 34.83 | 147,200 | -2.07(-5.61%) |
Mar 26, 2020 | 33.59 | 38.00 | 33.59 | 36.90 | 162,121 | +3.47(+10.38%) |
Mar 25, 2020 | 33.95 | 34.31 | 32.54 | 33.43 | 165,750 | +0.27(+0.81%) |
Mar 24, 2020 | 29.74 | 33.53 | 29.74 | 33.16 | 332,400 | +3.58(+12.10%) |
Mar 23, 2020 | 29.75 | 30.00 | 27.21 | 29.58 | 149,522 | -0.09(-0.30%) |
Mar 20, 2020 | 31.63 | 31.99 | 28.96 | 29.67 | 266,500 | -1.10(-3.57%) |
Mar 19, 2020 | 30.28 | 31.11 | 30.03 | 30.77 | 367,361 | +0.54(+1.79%) |
Mar 18, 2020 | 33.50 | 34.00 | 29.00 | 30.23 | 143,379 | -4.77(-13.63%) |
Mar 17, 2020 | 32.94 | 35.24 | 32.00 | 35.00 | 390,656 | +2.04(+6.19%) |
Mar 16, 2020 | 35.00 | 36.99 | 27.81 | 32.96 | 1,067,084 | -7.29(-18.11%) |
Mar 13, 2020 | 41.29 | 42.00 | 38.02 | 40.25 | 331,700 | +0.04(+0.10%) |
Mar 12, 2020 | 40.91 | 41.46 | 38.53 | 40.21 | 296,714 | -3.22(-7.41%) |
Mar 11, 2020 | 43.94 | 44.74 | 43.26 | 43.43 | 424,345 | -0.68(-1.54%) |
Mar 10, 2020 | 45.99 | 46.50 | 43.77 | 44.11 | 349,137 | -1.53(-3.35%) |
Mar 09, 2020 | 48.47 | 48.47 | 44.85 | 45.64 | 697,841 | -4.79(-9.50%) |
Mar 06, 2020 | 52.71 | 52.96 | 49.47 | 50.43 | 233,800 | -2.54(-4.80%) |
Mar 05, 2020 | 52.50 | 53.56 | 52.08 | 52.97 | 144,018 | -0.07(-0.13%) |
Mar 04, 2020 | 54.57 | 54.57 | 51.66 | 53.04 | 235,751 | -0.64(-1.19%) |
Mar 03, 2020 | 52.93 | 54.15 | 52.13 | 53.68 | 219,558 | +0.65(+1.23%) |