Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.63 | 38.63 | 36.74 | 38.00 | 389,800 | -0.38(-0.99%) |
May 28, 2020 | 37.92 | 39.60 | 37.57 | 38.38 | 301,729 | +0.88(+2.35%) |
May 27, 2020 | 37.65 | 37.88 | 36.31 | 37.50 | 563,526 | +0.45(+1.21%) |
May 26, 2020 | 37.47 | 38.34 | 36.50 | 37.05 | 435,167 | +0.25(+0.68%) |
May 22, 2020 | 36.97 | 37.20 | 36.10 | 36.80 | 184,300 | +0.23(+0.63%) |
May 21, 2020 | 36.66 | 37.25 | 36.20 | 36.57 | 252,455 | -0.21(-0.57%) |
May 20, 2020 | 38.04 | 38.16 | 36.55 | 36.78 | 278,209 | -0.64(-1.71%) |
May 19, 2020 | 38.45 | 38.83 | 37.34 | 37.42 | 219,108 | -0.73(-1.91%) |
May 18, 2020 | 38.56 | 39.46 | 37.90 | 38.15 | 278,260 | +0.51(+1.35%) |
May 15, 2020 | 37.33 | 37.97 | 37.05 | 37.64 | 189,100 | +0.23(+0.61%) |
May 14, 2020 | 35.45 | 37.95 | 34.62 | 37.41 | 367,399 | +1.30(+3.60%) |
May 13, 2020 | 37.08 | 37.10 | 34.68 | 36.11 | 491,177 | -0.93(-2.51%) |
May 12, 2020 | 39.62 | 39.69 | 37.03 | 37.04 | 443,915 | -2.60(-6.56%) |
May 11, 2020 | 39.63 | 40.10 | 38.50 | 39.64 | 463,015 | -0.51(-1.27%) |
May 08, 2020 | 41.60 | 42.19 | 39.88 | 40.15 | 374,000 | -1.06(-2.57%) |
May 07, 2020 | 40.56 | 42.40 | 40.07 | 41.21 | 649,425 | +1.70(+4.30%) |
May 06, 2020 | 48.58 | 48.62 | 39.15 | 39.51 | 1,599,112 | -13.39(-25.31%) |
May 05, 2020 | 50.67 | 54.00 | 50.58 | 52.90 | 428,861 | +2.64(+5.25%) |
May 04, 2020 | 51.32 | 51.49 | 49.69 | 50.26 | 583,778 | -1.28(-2.48%) |
May 01, 2020 | 49.22 | 51.75 | 48.69 | 51.54 | 456,400 | +1.54(+3.08%) |
Apr 30, 2020 | 51.92 | 52.02 | 49.92 | 50.00 | 561,744 | -2.00(-3.85%) |
Apr 29, 2020 | 53.89 | 54.43 | 51.60 | 52.00 | 377,818 | -1.00(-1.89%) |
Apr 28, 2020 | 52.69 | 54.17 | 50.82 | 53.00 | 436,217 | +1.49(+2.89%) |
Apr 27, 2020 | 49.93 | 52.03 | 49.93 | 51.51 | 320,146 | +2.03(+4.10%) |
Apr 24, 2020 | 50.71 | 51.52 | 49.04 | 49.48 | 183,900 | -0.50(-1.00%) |
Apr 23, 2020 | 48.45 | 51.04 | 47.21 | 49.98 | 315,161 | +2.18(+4.56%) |
Apr 22, 2020 | 48.02 | 49.32 | 46.25 | 47.80 | 340,403 | -0.02(-0.04%) |
Apr 21, 2020 | 49.08 | 49.56 | 46.90 | 47.82 | 217,398 | -1.95(-3.92%) |
Apr 20, 2020 | 49.18 | 50.80 | 48.33 | 49.77 | 182,664 | +0.47(+0.95%) |
Apr 17, 2020 | 47.46 | 49.75 | 46.93 | 49.30 | 176,100 | +2.68(+5.75%) |
Apr 16, 2020 | 49.77 | 50.76 | 46.22 | 46.62 | 334,102 | -2.62(-5.32%) |
Apr 15, 2020 | 49.54 | 50.94 | 48.24 | 49.24 | 370,524 | -1.89(-3.70%) |
Apr 14, 2020 | 55.00 | 55.55 | 50.90 | 51.13 | 287,398 | -2.64(-4.91%) |
Apr 13, 2020 | 53.92 | 54.44 | 52.48 | 53.77 | 336,122 | +0.21(+0.39%) |
Apr 09, 2020 | 51.33 | 54.22 | 51.14 | 53.56 | 225,300 | +2.50(+4.90%) |
Apr 08, 2020 | 51.75 | 51.75 | 49.20 | 51.06 | 419,924 | +0.77(+1.53%) |
Apr 07, 2020 | 53.89 | 54.96 | 49.67 | 50.29 | 421,099 | -3.05(-5.72%) |
Apr 06, 2020 | 52.00 | 53.62 | 50.42 | 53.34 | 286,092 | +2.43(+4.77%) |
Apr 03, 2020 | 50.78 | 52.00 | 50.05 | 50.91 | 316,500 | +0.36(+0.71%) |
Apr 02, 2020 | 48.60 | 51.47 | 48.32 | 50.55 | 248,102 | +1.56(+3.18%) |
Apr 01, 2020 | 51.12 | 51.12 | 47.01 | 48.99 | 324,980 | -2.67(-5.17%) |
Mar 31, 2020 | 51.93 | 53.71 | 50.67 | 51.66 | 263,458 | +0.24(+0.47%) |
Mar 30, 2020 | 51.45 | 53.47 | 50.03 | 51.42 | 459,541 | +1.36(+2.72%) |
Mar 27, 2020 | 53.61 | 54.00 | 49.22 | 50.06 | 624,300 | -4.83(-8.80%) |
Mar 26, 2020 | 50.55 | 55.18 | 49.52 | 54.89 | 697,488 | +2.39(+4.55%) |
Mar 25, 2020 | 51.06 | 52.82 | 46.33 | 52.50 | 770,098 | +1.46(+2.86%) |
Mar 24, 2020 | 50.17 | 52.00 | 43.11 | 51.04 | 1,137,701 | +2.68(+5.54%) |
Mar 23, 2020 | 40.55 | 50.67 | 40.53 | 48.36 | 883,467 | +8.36(+20.90%) |
Mar 20, 2020 | 37.37 | 40.44 | 36.08 | 40.00 | 786,800 | +2.96(+7.99%) |
Mar 19, 2020 | 32.46 | 37.19 | 32.45 | 37.04 | 636,337 | +4.41(+13.52%) |
Mar 18, 2020 | 36.60 | 37.42 | 31.21 | 32.63 | 497,743 | -5.08(-13.47%) |
Mar 17, 2020 | 39.93 | 40.78 | 36.22 | 37.71 | 638,126 | -1.48(-3.78%) |
Mar 16, 2020 | 38.00 | 41.45 | 35.00 | 39.19 | 507,408 | -4.66(-10.63%) |
Mar 13, 2020 | 42.61 | 44.08 | 40.89 | 43.85 | 728,700 | +3.27(+8.06%) |
Mar 12, 2020 | 37.68 | 41.44 | 37.22 | 40.58 | 624,052 | -0.03(-0.07%) |
Mar 11, 2020 | 43.29 | 43.75 | 40.38 | 40.61 | 420,984 | -3.72(-8.39%) |
Mar 10, 2020 | 43.81 | 44.66 | 41.32 | 44.33 | 413,348 | +1.33(+3.09%) |
Mar 09, 2020 | 42.25 | 43.70 | 40.40 | 43.00 | 445,036 | -1.52(-3.41%) |
Mar 06, 2020 | 41.72 | 46.69 | 41.59 | 44.52 | 419,700 | +1.94(+4.56%) |
Mar 05, 2020 | 43.92 | 44.49 | 41.62 | 42.58 | 283,054 | -2.29(-5.10%) |
Mar 04, 2020 | 45.40 | 45.52 | 43.07 | 44.87 | 207,697 | +0.76(+1.72%) |
Mar 03, 2020 | 47.73 | 48.62 | 42.74 | 44.11 | 439,360 | -3.56(-7.47%) |