Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.07 | 43.34 | 42.41 | 43.05 | 381,061 | -0.52(-1.19%) |
May 28, 2020 | 44.99 | 44.99 | 43.42 | 43.57 | 363,749 | -1.02(-2.29%) |
May 27, 2020 | 44.32 | 44.66 | 43.26 | 44.60 | 726,260 | +1.70(+3.96%) |
May 26, 2020 | 42.35 | 43.39 | 42.35 | 42.90 | 262,733 | +1.90(+4.63%) |
May 22, 2020 | 41.11 | 41.14 | 40.48 | 41.00 | 132,352 | -0.15(-0.35%) |
May 21, 2020 | 41.01 | 41.49 | 40.76 | 41.15 | 172,164 | +0.02(+0.04%) |
May 20, 2020 | 40.95 | 41.36 | 40.94 | 41.13 | 181,566 | +0.94(+2.34%) |
May 19, 2020 | 40.94 | 41.08 | 40.09 | 40.19 | 212,127 | -0.90(-2.20%) |
May 18, 2020 | 40.05 | 41.31 | 40.05 | 41.09 | 377,985 | +2.71(+7.06%) |
May 15, 2020 | 37.96 | 38.62 | 37.70 | 38.38 | 178,259 | +0.04(+0.10%) |
May 14, 2020 | 36.94 | 38.34 | 36.22 | 38.34 | 167,535 | +0.69(+1.84%) |
May 13, 2020 | 39.00 | 39.00 | 37.32 | 37.65 | 175,473 | -1.62(-4.11%) |
May 12, 2020 | 40.57 | 40.78 | 39.26 | 39.26 | 218,948 | -1.10(-2.71%) |
May 11, 2020 | 40.65 | 40.70 | 40.00 | 40.36 | 147,737 | -0.84(-2.04%) |
May 08, 2020 | 40.42 | 41.27 | 40.31 | 41.20 | 158,757 | +1.62(+4.11%) |
May 07, 2020 | 39.29 | 40.34 | 39.29 | 39.58 | 190,585 | +0.90(+2.34%) |
May 06, 2020 | 40.03 | 40.12 | 38.67 | 38.67 | 127,169 | -0.99(-2.51%) |
May 05, 2020 | 40.63 | 40.89 | 39.65 | 39.67 | 199,005 | -0.33(-0.82%) |
May 04, 2020 | 39.40 | 40.01 | 38.86 | 40.00 | 538,166 | +0.10(+0.25%) |
May 01, 2020 | 40.74 | 40.81 | 39.68 | 39.89 | 126,107 | -1.82(-4.35%) |
Apr 30, 2020 | 42.70 | 42.70 | 41.61 | 41.71 | 429,746 | -1.64(-3.79%) |
Apr 29, 2020 | 42.72 | 43.54 | 42.52 | 43.35 | 336,261 | +1.87(+4.51%) |
Apr 28, 2020 | 41.40 | 42.00 | 40.78 | 41.48 | 1,021,828 | +1.08(+2.67%) |
Apr 27, 2020 | 39.28 | 40.59 | 39.15 | 40.41 | 143,129 | +1.39(+3.56%) |
Apr 24, 2020 | 38.85 | 39.30 | 38.27 | 39.02 | 89,732 | +0.51(+1.33%) |
Apr 23, 2020 | 38.28 | 39.20 | 38.26 | 38.51 | 243,924 | +0.45(+1.17%) |
Apr 22, 2020 | 38.53 | 38.53 | 37.86 | 38.06 | 210,276 | +0.44(+1.16%) |
Apr 21, 2020 | 37.76 | 38.27 | 37.41 | 37.62 | 227,221 | -1.17(-3.01%) |
Apr 20, 2020 | 38.57 | 39.66 | 38.20 | 38.79 | 270,640 | -0.86(-2.16%) |
Apr 17, 2020 | 38.79 | 39.80 | 38.73 | 39.65 | 212,114 | +2.05(+5.46%) |
Apr 16, 2020 | 38.38 | 38.38 | 37.28 | 37.59 | 432,492 | -0.78(-2.02%) |
Apr 15, 2020 | 38.76 | 38.76 | 37.77 | 38.37 | 208,329 | -1.91(-4.74%) |
Apr 14, 2020 | 40.65 | 40.96 | 39.74 | 40.28 | 230,881 | +0.42(+1.05%) |
Apr 13, 2020 | 40.93 | 40.94 | 39.23 | 39.86 | 447,621 | -1.10(-2.70%) |
Apr 09, 2020 | 40.54 | 41.97 | 40.10 | 40.96 | 589,999 | +1.57(+3.99%) |
Apr 08, 2020 | 38.08 | 39.58 | 37.75 | 39.39 | 181,564 | +1.97(+5.27%) |
Apr 07, 2020 | 38.33 | 39.41 | 37.38 | 37.42 | 329,021 | +0.79(+2.17%) |
Apr 06, 2020 | 35.30 | 36.86 | 35.30 | 36.63 | 386,698 | +2.77(+8.20%) |
Apr 03, 2020 | 34.24 | 34.67 | 33.35 | 33.85 | 591,861 | -0.37(-1.09%) |
Apr 02, 2020 | 33.97 | 35.60 | 33.48 | 34.23 | 645,373 | +0.16(+0.46%) |
Apr 01, 2020 | 34.75 | 35.02 | 33.77 | 34.07 | 230,882 | -2.39(-6.56%) |
Mar 31, 2020 | 37.19 | 37.53 | 36.16 | 36.46 | 288,204 | -0.75(-2.01%) |
Mar 30, 2020 | 36.77 | 37.34 | 35.64 | 37.21 | 441,267 | +0.49(+1.34%) |
Mar 27, 2020 | 36.46 | 37.70 | 35.97 | 36.72 | 300,751 | -1.32(-3.48%) |
Mar 26, 2020 | 36.57 | 38.43 | 36.26 | 38.04 | 269,639 | +2.02(+5.60%) |
Mar 25, 2020 | 35.71 | 37.77 | 34.12 | 36.02 | 389,921 | +1.12(+3.20%) |
Mar 24, 2020 | 33.02 | 34.92 | 32.89 | 34.91 | 364,883 | +3.97(+12.82%) |
Mar 23, 2020 | 32.65 | 32.65 | 30.69 | 30.94 | 542,382 | -1.72(-5.26%) |
Mar 20, 2020 | 34.56 | 35.00 | 32.53 | 32.66 | 309,154 | -1.25(-3.69%) |
Mar 19, 2020 | 32.86 | 34.85 | 31.58 | 33.91 | 442,933 | +0.43(+1.29%) |
Mar 18, 2020 | 33.86 | 34.72 | 31.40 | 33.48 | 530,491 | -3.09(-8.45%) |
Mar 17, 2020 | 35.74 | 36.84 | 33.91 | 36.57 | 423,643 | +1.45(+4.13%) |
Mar 16, 2020 | 36.31 | 37.52 | 34.33 | 35.12 | 431,307 | -5.23(-12.96%) |
Mar 13, 2020 | 39.13 | 40.35 | 36.52 | 40.35 | 507,674 | +3.99(+10.98%) |
Mar 12, 2020 | 38.36 | 39.27 | 36.05 | 36.35 | 470,564 | -5.44(-13.01%) |
Mar 11, 2020 | 43.27 | 43.55 | 41.29 | 41.79 | 832,520 | -2.89(-6.46%) |
Mar 10, 2020 | 44.37 | 44.72 | 41.99 | 44.68 | 968,691 | +2.36(+5.58%) |
Mar 09, 2020 | 44.14 | 44.16 | 41.90 | 42.32 | 869,268 | -5.76(-11.98%) |
Mar 06, 2020 | 47.90 | 49.02 | 47.23 | 48.08 | 304,493 | -1.71(-3.44%) |
Mar 05, 2020 | 50.92 | 50.92 | 49.36 | 49.79 | 206,671 | -2.62(-5.00%) |
Mar 04, 2020 | 51.98 | 52.42 | 50.93 | 52.41 | 323,836 | +1.48(+2.90%) |
Mar 03, 2020 | 52.88 | 53.65 | 50.47 | 50.93 | 473,916 | -1.89(-3.58%) |