Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.32 | 45.18 | 42.32 | 44.99 | 771,900 | +1.43(+3.28%) |
May 28, 2020 | 44.95 | 45.26 | 43.41 | 43.56 | 439,572 | -0.70(-1.58%) |
May 27, 2020 | 44.72 | 45.67 | 43.50 | 44.26 | 610,881 | +1.11(+2.57%) |
May 26, 2020 | 45.99 | 46.00 | 42.88 | 43.15 | 394,860 | -1.66(-3.70%) |
May 22, 2020 | 42.94 | 44.89 | 42.50 | 44.81 | 281,200 | +2.16(+5.06%) |
May 21, 2020 | 43.92 | 44.05 | 42.44 | 42.65 | 457,119 | -1.19(-2.71%) |
May 20, 2020 | 42.88 | 44.30 | 42.11 | 43.84 | 354,407 | +1.95(+4.66%) |
May 19, 2020 | 42.88 | 43.10 | 41.81 | 41.89 | 659,901 | -1.21(-2.81%) |
May 18, 2020 | 41.15 | 43.74 | 41.15 | 43.10 | 509,246 | +3.48(+8.78%) |
May 15, 2020 | 38.93 | 39.98 | 38.49 | 39.62 | 351,500 | +0.67(+1.72%) |
May 14, 2020 | 38.02 | 38.95 | 37.47 | 38.95 | 313,402 | +0.10(+0.26%) |
May 13, 2020 | 40.41 | 40.47 | 38.67 | 38.85 | 365,789 | -1.44(-3.57%) |
May 12, 2020 | 41.70 | 42.05 | 40.26 | 40.29 | 280,536 | -1.18(-2.85%) |
May 11, 2020 | 41.00 | 42.05 | 40.71 | 41.47 | 326,274 | -0.20(-0.48%) |
May 08, 2020 | 41.32 | 42.44 | 40.95 | 41.67 | 452,400 | +0.87(+2.13%) |
May 07, 2020 | 39.61 | 41.29 | 39.45 | 40.80 | 297,405 | +1.71(+4.37%) |
May 06, 2020 | 39.49 | 40.37 | 39.05 | 39.09 | 289,754 | -0.39(-0.99%) |
May 05, 2020 | 40.17 | 41.03 | 39.45 | 39.48 | 367,960 | -0.02(-0.05%) |
May 04, 2020 | 38.30 | 39.66 | 37.70 | 39.50 | 489,583 | +0.96(+2.49%) |
May 01, 2020 | 39.86 | 41.99 | 37.77 | 38.54 | 380,400 | -2.28(-5.59%) |
Apr 30, 2020 | 40.83 | 42.55 | 40.37 | 40.82 | 500,195 | -1.35(-3.20%) |
Apr 29, 2020 | 40.20 | 42.75 | 39.54 | 42.17 | 807,663 | +2.88(+7.33%) |
Apr 28, 2020 | 40.94 | 40.94 | 39.16 | 39.29 | 426,686 | -0.90(-2.24%) |
Apr 27, 2020 | 40.94 | 41.17 | 39.70 | 40.19 | 447,635 | -0.02(-0.05%) |
Apr 24, 2020 | 43.00 | 43.00 | 39.65 | 40.21 | 792,700 | +2.35(+6.21%) |
Apr 23, 2020 | 37.51 | 38.74 | 37.03 | 37.86 | 623,304 | +0.96(+2.60%) |
Apr 22, 2020 | 36.97 | 37.38 | 36.42 | 36.90 | 358,820 | +0.35(+0.96%) |
Apr 21, 2020 | 37.47 | 38.99 | 36.34 | 36.55 | 435,685 | -1.59(-4.17%) |
Apr 20, 2020 | 37.13 | 39.21 | 36.47 | 38.14 | 966,471 | +0.53(+1.41%) |
Apr 17, 2020 | 35.70 | 37.76 | 35.47 | 37.61 | 590,900 | +2.84(+8.17%) |
Apr 16, 2020 | 34.93 | 36.38 | 34.01 | 34.77 | 387,734 | +0.02(+0.06%) |
Apr 15, 2020 | 33.94 | 34.87 | 33.16 | 34.75 | 556,476 | -0.82(-2.31%) |
Apr 14, 2020 | 34.32 | 35.70 | 33.85 | 35.57 | 815,406 | +2.07(+6.18%) |
Apr 13, 2020 | 34.28 | 34.28 | 33.02 | 33.50 | 340,430 | -1.05(-3.04%) |
Apr 09, 2020 | 34.16 | 35.12 | 33.35 | 34.55 | 348,300 | +1.12(+3.35%) |
Apr 08, 2020 | 33.46 | 34.07 | 32.68 | 33.43 | 335,235 | +0.45(+1.36%) |
Apr 07, 2020 | 34.40 | 34.88 | 32.48 | 32.98 | 348,102 | -0.51(-1.52%) |
Apr 06, 2020 | 31.51 | 33.66 | 30.01 | 33.49 | 464,724 | +3.08(+10.13%) |
Apr 03, 2020 | 30.49 | 31.44 | 29.50 | 30.41 | 407,500 | -0.18(-0.59%) |
Apr 02, 2020 | 28.34 | 30.76 | 28.06 | 30.59 | 583,220 | +1.75(+6.07%) |
Apr 01, 2020 | 30.08 | 30.74 | 28.38 | 28.84 | 637,378 | -2.41(-7.71%) |
Mar 31, 2020 | 30.96 | 31.50 | 30.01 | 31.25 | 781,536 | +0.34(+1.10%) |
Mar 30, 2020 | 30.66 | 31.15 | 28.92 | 30.91 | 602,639 | +0.64(+2.11%) |
Mar 27, 2020 | 31.85 | 33.52 | 30.09 | 30.27 | 394,800 | -2.71(-8.22%) |
Mar 26, 2020 | 33.85 | 36.58 | 31.87 | 32.98 | 502,736 | -0.02(-0.06%) |
Mar 25, 2020 | 30.31 | 35.16 | 30.17 | 33.00 | 687,959 | +2.83(+9.38%) |
Mar 24, 2020 | 29.28 | 31.70 | 28.32 | 30.17 | 682,105 | +2.19(+7.83%) |
Mar 23, 2020 | 29.76 | 30.00 | 26.93 | 27.98 | 727,903 | -1.10(-3.78%) |
Mar 20, 2020 | 28.75 | 30.43 | 27.62 | 29.08 | 1,256,200 | +0.83(+2.94%) |
Mar 19, 2020 | 27.60 | 31.50 | 27.60 | 28.25 | 986,937 | +0.26(+0.93%) |
Mar 18, 2020 | 29.67 | 30.19 | 25.41 | 27.99 | 969,042 | -2.92(-9.45%) |
Mar 17, 2020 | 26.30 | 30.93 | 26.15 | 30.91 | 1,103,881 | +4.97(+19.16%) |
Mar 16, 2020 | 25.50 | 30.00 | 25.18 | 25.94 | 1,363,723 | -7.77(-23.05%) |
Mar 13, 2020 | 32.20 | 33.76 | 29.38 | 33.71 | 695,500 | +3.00(+9.77%) |
Mar 12, 2020 | 30.56 | 31.95 | 28.67 | 30.71 | 1,120,837 | -2.17(-6.60%) |
Mar 11, 2020 | 35.15 | 35.41 | 32.21 | 32.88 | 665,266 | -3.09(-8.59%) |
Mar 10, 2020 | 37.39 | 37.39 | 34.87 | 35.97 | 767,220 | -0.39(-1.07%) |
Mar 09, 2020 | 35.24 | 37.57 | 35.03 | 36.36 | 596,895 | -1.22(-3.25%) |
Mar 06, 2020 | 36.76 | 37.80 | 36.42 | 37.58 | 716,700 | -0.34(-0.90%) |
Mar 05, 2020 | 37.74 | 38.71 | 37.30 | 37.92 | 323,970 | -0.60(-1.56%) |
Mar 04, 2020 | 37.23 | 38.75 | 37.11 | 38.52 | 419,341 | +2.00(+5.48%) |
Mar 03, 2020 | 37.12 | 38.50 | 35.99 | 36.52 | 586,609 | -0.40(-1.08%) |